Emmbi Industries Limited (EMMBI.NS) NSE

83.00

-2.97(-3.45%)

Updated at April 24 01:00PM

Currency In INR

EMMBI.NS Historical Return

If you invested ₹1000 in Emmbi Industries Limited (EMMBI.NS) 10 years ago, it would be worth ₹1,218.81 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,072.42, while ₹1000 invested 1 year ago would be worth ₹753.55. This corresponds to total returns of 21.88%, 7.24%, -24.65%, respectively, with annualized returns of 2%, 1.41%, -24.65%.

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
April 23, 2026	85.11	85.97	85.97	86.9	84.19	8,022
April 22, 2026	85.11	85.09	85.09	87.98	84.02	32,224
April 21, 2026	88.7	87	87	88.7	86.5	3,740
April 20, 2026	88.5	86.79	86.79	88.5	86.42	2,545
April 17, 2026	88.96	88.23	88.23	90.44	87.5	11,136
April 16, 2026	89.01	88.96	88.96	91.86	87.25	8,773
April 15, 2026	87.74	87.75	87.75	89.79	86.39	10,605
April 13, 2026	82.5	85.85	85.85	86.5	81.05	10,774
April 10, 2026	85.21	84.58	84.58	87	82.63	16,879
April 09, 2026	84.9	83.38	83.38	84.9	82.51	14,476
April 08, 2026	81	80.81	80.81	82.98	77.7	32,248
April 07, 2026	77	77.2	77.2	81	75.35	11,324
April 06, 2026	71	76.66	76.66	79	70.96	22,180
April 02, 2026	67.45	70.2	70.2	71	66.01	13,804
April 01, 2026	60.6	66.77	66.77	68.63	60.6	20,715
March 30, 2026	61.6	60.59	60.59	67	60.3	70,414
March 27, 2026	68.5	62.7	62.7	72.06	60.65	122,044
March 25, 2026	73.61	68.53	68.53	76.62	66.5	72,210
March 24, 2026	73.08	71.52	71.52	74.47	70.33	40,860
March 23, 2026	75.97	71.66	71.66	75.97	70.22	20,211
March 20, 2026	-1	-1	76.3	-1	-1	0
March 19, 2026	82.5	79.28	79.28	82.9	78.12	18,587
March 18, 2026	80.6	82.07	82.07	82.97	79.37	12,798
March 17, 2026	78.8	79.06	79.06	82.8	76.52	21,946
March 16, 2026	80.1	77.61	77.61	80.89	76.05	16,711
March 13, 2026	82.55	80.93	80.93	82.55	80.51	19,315
March 12, 2026	82.99	82.87	82.87	84.96	81.23	20,652
March 11, 2026	83	82.99	82.99	83.1	81.68	15,117
March 10, 2026	83.86	82.29	82.29	86.49	80.82	25,111
March 09, 2026	80.83	80.47	80.47	83.15	79.01	37,922
March 06, 2026	85.15	81.83	81.83	86.25	80.35	16,642
March 05, 2026	85.48	84.7	84.7	87.39	84.05	11,610
March 04, 2026	-1	-1	84.99	-1	-1	0
March 02, 2026	85	89.96	89.96	93.5	85	14,840
February 27, 2026	90.1	89.83	89.83	91.89	88.1	21,807
February 26, 2026	92.4	90.49	90.49	92.97	89	21,115
February 25, 2026	90.14	92.18	92.18	93	89.37	11,219
February 24, 2026	90.42	90.14	90.14	90.42	88.5	3,088
February 23, 2026	92.01	90.42	90.42	92.62	88.51	8,950
February 20, 2026	93.48	90.73	90.73	93.48	89.76	20,687
February 19, 2026	94.5	91.71	91.71	95	90.1	16,853
February 18, 2026	95.25	93.41	93.41	95.25	93.15	4,569
February 17, 2026	93.06	93.28	93.28	94.84	92	13,065
February 16, 2026	96	93.14	93.14	96	92	8,612
February 13, 2026	94.65	93.34	93.34	95.28	92.52	17,680
February 12, 2026	93.71	94.71	94.71	95.49	93.51	2,344
February 11, 2026	94.34	93.7	93.7	95.49	92.5	6,595
February 10, 2026	95.01	93.87	93.87	97	92.2	26,726
February 09, 2026	94.01	94.31	94.31	97	93.5	8,038
February 06, 2026	95.01	93.24	93.24	95.09	92	6,232
February 05, 2026	94.39	94.66	94.66	96	93.51	4,116
February 04, 2026	98	94.39	94.39	98	93.2	5,995
February 03, 2026	94.8	95.05	95.05	95.7	93.06	15,350
February 02, 2026	95	92.92	92.92	97	92.16	19,383
February 01, 2026	92.83	95	95	96.7	91.33	10,624
January 30, 2026	93.91	93.29	93.29	94.99	92.01	9,311
January 29, 2026	94.1	93.91	93.91	95.01	91.42	6,904
January 28, 2026	94.79	93.73	93.73	95.49	93	8,083
January 27, 2026	95.8	92.55	92.55	95.8	91.21	14,279
January 23, 2026	94	94.93	94.93	95.76	92.1	10,413