Emmbi Industries Limited (EMMBI.NS) NSE

Currency In INR

EMMBI.NS Historical Return

If you invested ₹1000 in Emmbi Industries Limited (EMMBI.NS) 10 years ago, it would be worth ₹707.33 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹818.42, while ₹1000 invested 1 year ago would be worth ₹841.55. This corresponds to total returns of -29.27%, -18.16%, -15.85%, respectively, with annualized returns of -3.4%, -3.93%, -15.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EMMBI.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	89.74	86.04	86.04	89.74	85.26	16,076
September 30, 2026	90	89.74	89.74	90	88.1	5,465
September 29, 2026	89.7	89.34	89.34	90	86	4,717
September 28, 2026	87	89.17	89.17	90	85.01	8,343
September 25, 2026	90	87.01	87.01	90	85.1	19,897
September 24, 2026	90.19	88.49	88.49	90.45	88.1	5,816
September 23, 2026	90.7	88.71	88.71	90.8	88.51	5,791
September 22, 2026	88.55	90.89	90.89	91	86	21,556
September 21, 2026	90.85	88.11	88.11	90.9	87.65	1,515
September 18, 2026	87.25	88.91	88.91	89.76	86.1	2,855
September 17, 2026	90.95	87.91	87.91	91.3	86	3,910
September 16, 2026	90.84	87.75	87.75	90.84	86.8	3,884
September 15, 2026	90.99	90.39	90.39	92.85	88	4,997
September 11, 2026	89	88.95	88.95	89	86	18,264
September 10, 2026	89.93	89.23	89.23	91	87.53	4,917
September 09, 2026	89.89	89.88	89.88	89.94	87.56	3,875
September 08, 2026	94.47	89.94	89.94	94.47	87.55	11,738
September 07, 2026	91.45	92	92	93.3	87.5	3,882
September 04, 2026	91.05	91	91	94.2	90.75	5,830
September 03, 2026	91.41	90.17	90.17	93.24	88.55	6,470
September 02, 2026	93.5	91.41	91.41	94.99	90	16,868
September 01, 2026	91.33	92.66	92.66	94.48	91	23,038
August 31, 2026	90.3	90.3	90.3	90.3	90	44,404
August 28, 2026	82.47	86	86	86.5	81.24	12,836
August 27, 2026	82	82.4	82.4	82.47	82	2,575
August 26, 2026	82.95	81.47	81.47	82.95	81	3,055
August 25, 2026	80.12	81.04	81.04	81.55	80.12	3,261
August 24, 2026	82.5	81.76	81.76	83	80.1	5,502
August 21, 2026	84.99	82.59	82.59	84.99	82.5	1,600
August 20, 2026	81.57	83.14	83.14	83.99	81.57	1,945
August 19, 2026	82	81.97	81.97	82.85	80.5	4,931
August 18, 2026	83.44	82.12	82.12	83.44	81.8	4,014
August 17, 2026	83.2	83.03	83.03	85.5	82.55	13,228
August 14, 2026	85.85	85.72	85.72	86.5	84	5,668
August 13, 2026	85	85.35	85.35	86.34	85	4,303
August 12, 2026	84.93	85	85	85.77	83.16	19,724
August 11, 2026	85	84.09	84.09	87	83.55	3,531
August 10, 2026	83.9	85.22	85.22	86	83.01	8,732
August 07, 2026	84	83.82	83.82	85.22	83.05	10,364
August 06, 2026	87.42	85.98	85.98	88.3	83	12,924
August 05, 2026	85	86.99	86.99	87.49	85	7,736
August 04, 2026	85.55	86.97	86.97	87	83.12	21,156
August 03, 2026	88	85.61	85.61	89.9	83.1	10,164
July 31, 2026	89	87.46	87.46	89	86.2	4,513
July 30, 2026	86.32	87.92	87.92	88	85.05	3,236
July 29, 2026	88.3	86.75	86.75	89	85.31	5,426
July 28, 2026	87.52	87.87	87.87	89	86	10,073
July 27, 2026	87.96	87.45	87.45	90	86.05	5,684
July 24, 2026	86.5	87.53	87.53	89.87	86.5	2,726
July 23, 2026	87.15	90.78	90.78	91	87.1	6,748
July 22, 2026	89.9	87.1	87.1	90	87.05	2,227
July 21, 2026	93	88.99	88.99	94.65	87.98	14,607
July 20, 2026	89.65	92.61	92.61	93	89.65	2,516
July 17, 2026	90.36	90.1	90.1	93.4	89.2	8,152
July 16, 2026	90.03	92	92	93.79	90.03	4,092
July 15, 2026	91.54	90.03	90.03	94	89	2,682
July 14, 2026	91.67	91.54	91.54	92.8	90.1	4,323
July 13, 2026	88	91.67	91.67	92	86	5,222
July 10, 2026	88.51	90	90	90.35	86	9,438
July 09, 2026	90	88.51	88.51	91	88.08	5,900