Get 20% lifetime commission for referring investors to digrin.com
here.
EMAMI LTD. - Price History
Monthly price history for EMAMILTD.BO (EMAMI LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹517.15 | ₹517.15 |
| April 2024 | ₹486.90 | ₹486.90 |
| March 2024 | ₹429.35 | ₹429.35 |
| February 2024 | ₹466 | ₹466 |
| January 2024 | ₹495.51 | ₹499.85 |
| December 2023 | ₹558.86 | ₹563.75 |
| November 2023 | ₹501.76 | ₹506.15 |
| October 2023 | ₹501.47 | ₹509.90 |
| September 2023 | ₹529.54 | ₹538.45 |
| August 2023 | ₹515.87 | ₹524.55 |
| July 2023 | ₹455.24 | ₹462.90 |
| June 2023 | ₹417.68 | ₹424.70 |
| May 2023 | ₹385.17 | ₹391.65 |
| April 2023 | ₹368.75 | ₹374.95 |
| March 2023 | ₹352.62 | ₹358.55 |
| February 2023 | ₹392.74 | ₹399.35 |
| January 2023 | ₹431.61 | ₹443.20 |
| December 2022 | ₹413.94 | ₹425.05 |
| November 2022 | ₹466.24 | ₹478.75 |
| October 2022 | ₹457.42 | ₹474.05 |
| September 2022 | ₹486.61 | ₹504.30 |
| August 2022 | ₹467.45 | ₹484.45 |
| July 2022 | ₹434.07 | ₹449.85 |
| June 2022 | ₹405.51 | ₹420.25 |
| May 2022 | ₹401.74 | ₹416.35 |
| April 2022 | ₹474.50 | ₹491.75 |
| March 2022 | ₹431.46 | ₹447.15 |
| February 2022 | ₹477.97 | ₹495.35 |
| January 2022 | ₹476.94 | ₹498.30 |
| December 2021 | ₹496.76 | ₹519 |
| November 2021 | ₹504.46 | ₹527.05 |
| October 2021 | ₹504.84 | ₹531.25 |
| September 2021 | ₹545.46 | ₹574 |
| August 2021 | ₹567.51 | ₹597.20 |
| July 2021 | ₹531.06 | ₹558.85 |
| June 2021 | ₹532.49 | ₹560.35 |
| May 2021 | ₹476.18 | ₹501.10 |
| April 2021 | ₹467.20 | ₹491.65 |
| March 2021 | ₹461.84 | ₹486 |
| February 2021 | ₹432.57 | ₹455.20 |
| January 2021 | ₹455.26 | ₹483.05 |
| December 2020 | ₹399.37 | ₹423.75 |
| November 2020 | ₹415.01 | ₹440.35 |
| October 2020 | ₹337.52 | ₹361.95 |
| September 2020 | ₹327.59 | ₹351.30 |
| August 2020 | ₹332.86 | ₹356.95 |
| July 2020 | ₹223.66 | ₹239.85 |
| June 2020 | ₹205.90 | ₹220.80 |
| May 2020 | ₹181.70 | ₹194.85 |
| April 2020 | ₹181.51 | ₹194.65 |
| March 2020 | ₹158.48 | ₹169.95 |
| February 2020 | ₹236.15 | ₹256.55 |
| January 2020 | ₹271.27 | ₹294.70 |
| December 2019 | ₹285.26 | ₹309.90 |
| November 2019 | ₹290.09 | ₹315.15 |
| October 2019 | ₹299.28 | ₹327.15 |
| September 2019 | ₹291.46 | ₹318.60 |
| August 2019 | ₹271.70 | ₹297 |
| July 2019 | ₹292.83 | ₹320.10 |
| June 2019 | ₹270.22 | ₹299.10 |
| May 2019 | ₹314.67 | ₹348.30 |
| April 2019 | ₹349.81 | ₹387.20 |
| March 2019 | ₹361.38 | ₹400 |
| February 2019 | ₹353.92 | ₹391.75 |
| January 2019 | ₹371.22 | ₹410.90 |
| December 2018 | ₹379.53 | ₹420.10 |
| November 2018 | ₹395.21 | ₹437.45 |
| October 2018 | ₹356.95 | ₹395.10 |
| September 2018 | ₹446.70 | ₹494.45 |
| August 2018 | ₹510.13 | ₹564.65 |
| July 2018 | ₹534.11 | ₹591.20 |
| June 2018 | ₹478.05 | ₹529.15 |
| May 2018 | ₹466.33 | ₹523 |
| April 2018 | ₹497.18 | ₹557.60 |
| March 2018 | ₹476.52 | ₹534.42 |
| February 2018 | ₹481.49 | ₹540 |
| January 2018 | ₹501.45 | ₹562.38 |
| December 2017 | ₹593.04 | ₹665.10 |
| November 2017 | ₹584.58 | ₹655.62 |
| October 2017 | ₹560.96 | ₹629.12 |
| September 2017 | ₹487.80 | ₹547.08 |
| August 2017 | ₹484.52 | ₹543.40 |
| July 2017 | ₹494.02 | ₹554.05 |
| June 2017 | ₹477.22 | ₹537.77 |
| May 2017 | ₹483.18 | ₹544.48 |
| April 2017 | ₹469.55 | ₹529.12 |
| March 2017 | ₹472.26 | ₹532.17 |
| February 2017 | ₹460.84 | ₹520.20 |
| January 2017 | ₹456.74 | ₹515.58 |
| December 2016 | ₹421.48 | ₹475.77 |
| November 2016 | ₹491.18 | ₹554.45 |
| October 2016 | ₹533.21 | ₹601.90 |
| September 2016 | ₹518.20 | ₹584.95 |
| August 2016 | ₹507.92 | ₹573.35 |
| July 2016 | ₹505.09 | ₹570.15 |
| June 2016 | ₹484.32 | ₹550.12 |
| May 2016 | ₹450.76 | ₹512 |
| April 2016 | ₹443.17 | ₹503.38 |
| March 2016 | ₹410.40 | ₹466.15 |
| February 2016 | ₹433.11 | ₹491.95 |
| January 2016 | ₹443.56 | ₹503.82 |
| December 2015 | ₹439.98 | ₹499.75 |
| November 2015 | ₹408.56 | ₹464.07 |
| October 2015 | ₹471.72 | ₹535.80 |
| September 2015 | ₹507.37 | ₹576.30 |
| August 2015 | ₹524.72 | ₹596 |
| July 2015 | ₹577.10 | ₹655.50 |
| June 2015 | ₹509.22 | ₹579.88 |
| May 2015 | ₹491.91 | ₹560.17 |
| April 2015 | ₹408.54 | ₹465.23 |
| March 2015 | ₹439.60 | ₹500.60 |
| February 2015 | ₹423.21 | ₹481.93 |
| January 2015 | ₹403.84 | ₹459.88 |
| December 2014 | ₹345.51 | ₹393.45 |
| November 2014 | ₹339.58 | ₹386.70 |
| October 2014 | ₹355.74 | ₹405.10 |
| September 2014 | ₹306.12 | ₹348.60 |
| August 2014 | ₹285.62 | ₹327.10 |
| July 2014 | ₹235.24 | ₹271.40 |
| June 2014 | ₹220.07 | ₹253.90 |
| May 2014 | ₹202.17 | ₹233.25 |
| April 2014 | ₹206.12 | ₹237.80 |
| March 2014 | ₹188.65 | ₹217.65 |
| February 2014 | ₹200.76 | ₹231.62 |
| January 2014 | ₹195.16 | ₹228.18 |
| December 2013 | ₹201.40 | ₹237.03 |
| November 2013 | ₹211.70 | ₹249.15 |
| October 2013 | ₹211.51 | ₹248.93 |
| September 2013 | ₹206.05 | ₹242.50 |
| August 2013 | ₹174.24 | ₹205.07 |
| July 2013 | ₹198.87 | ₹234.05 |
| June 2013 | ₹204.05 | ₹240.15 |
| May 2013 | ₹214.14 | ₹255 |
| April 2013 | ₹179.56 | ₹213.82 |
| March 2013 | ₹168.50 | ₹200.65 |
| February 2013 | ₹166.25 | ₹197.97 |
| January 2013 | ₹163.77 | ₹195.02 |
| December 2012 | ₹167.79 | ₹199.80 |
| November 2012 | ₹168.65 | ₹200.83 |
| October 2012 | ₹160.42 | ₹191.02 |
| September 2012 | ₹139.51 | ₹166.13 |
| August 2012 | ₹136.80 | ₹162.90 |
| July 2012 | ₹138.10 | ₹165.78 |
| June 2012 | ₹138.55 | ₹166.32 |
| May 2012 | ₹136.44 | ₹163.78 |
| April 2012 | ₹126.89 | ₹152.32 |
| March 2012 | ₹112.25 | ₹134.75 |
| February 2012 | ₹105.50 | ₹126.65 |
| January 2012 | ₹97.99 | ₹117.63 |
| December 2011 | ₹94.72 | ₹113.70 |
| November 2011 | ₹108.85 | ₹130.67 |
| October 2011 | ₹111.57 | ₹133.93 |
| September 2011 | ₹117.98 | ₹141.63 |
| August 2011 | ₹128 | ₹153.65 |
| July 2011 | ₹136.14 | ₹164.58 |
| June 2011 | ₹131.26 | ₹158.68 |
| May 2011 | ₹121.78 | ₹147.22 |
| April 2011 | ₹114.37 | ₹138.27 |
| March 2011 | ₹110.45 | ₹133.53 |
| February 2011 | ₹98.04 | ₹118.52 |
| January 2011 | ₹113.76 | ₹137.53 |
| December 2010 | ₹111.30 | ₹134.55 |
| November 2010 | ₹119.63 | ₹144.62 |
| October 2010 | ₹125.94 | ₹152.25 |
| September 2010 | ₹126.86 | ₹153.37 |
| August 2010 | ₹124.68 | ₹150.73 |
| July 2010 | ₹126.23 | ₹152.60 |
| June 2010 | ₹107.30 | ₹260.66 |
| May 2010 | ₹91.99 | ₹223.46 |
| April 2010 | ₹89.32 | ₹216.98 |
| March 2010 | ₹85.02 | ₹206.52 |
| February 2010 | ₹75.58 | ₹183.60 |
| January 2010 | ₹68.72 | ₹166.92 |
| December 2009 | ₹67.41 | ₹163.74 |
| November 2009 | ₹57.08 | ₹140.06 |
| October 2009 | ₹51.50 | ₹126.36 |
| September 2009 | ₹52.53 | ₹128.90 |
| August 2009 | ₹47.47 | ₹116.48 |
| July 2009 | ₹49.77 | ₹122.12 |
| June 2009 | ₹43.24 | ₹106.10 |
| May 2009 | ₹39.74 | ₹97.50 |
| April 2009 | ₹23.82 | ₹58.46 |
| March 2009 | ₹24.40 | ₹59.86 |
| February 2009 | ₹24.05 | ₹59.02 |
| January 2009 | ₹24.14 | ₹59.24 |
| December 2008 | ₹26.50 | ₹65.02 |
| November 2008 | ₹27.69 | ₹67.94 |
| October 2008 | ₹27.24 | ₹66.84 |
| September 2008 | ₹34.27 | ₹84.10 |
| August 2008 | ₹35.66 | ₹87.50 |
| July 2008 | ₹28.38 | ₹70.98 |
| June 2008 | ₹29.06 | ₹72.68 |
| May 2008 | ₹36.91 | ₹92.34 |
| April 2008 | ₹28.98 | ₹72.48 |
| March 2008 | ₹33.04 | ₹82.64 |
| February 2008 | ₹31.55 | ₹78.92 |
| January 2008 | ₹31.65 | ₹79.18 |
| December 2007 | ₹37.11 | ₹92.82 |
| November 2007 | ₹31.72 | ₹79.34 |
| October 2007 | ₹31.86 | ₹79.70 |
| September 2007 | ₹25.49 | ₹63.76 |
| August 2007 | ₹26.23 | ₹65.96 |
| July 2007 | ₹25.94 | ₹65.24 |
| June 2007 | ₹23.68 | ₹59.54 |
| May 2007 | ₹25.34 | ₹63.72 |
| April 2007 | ₹23.19 | ₹58.32 |
| March 2007 | ₹22.59 | ₹56.80 |
| February 2007 | ₹24.31 | ₹62.20 |
| January 2007 | ₹28.75 | ₹73.56 |
| December 2006 | ₹29.43 | ₹75.30 |
| November 2006 | ₹30.55 | ₹78.16 |
| October 2006 | ₹32.28 | ₹82.58 |
| September 2006 | ₹30.44 | ₹77.88 |
| August 2006 | ₹30.12 | ₹77.06 |
| July 2006 | ₹23.64 | ₹40.01 |
| June 2006 | ₹23.59 | ₹39.92 |
| May 2006 | ₹26.60 | ₹45.01 |
| April 2006 | ₹23.42 | ₹39.63 |
| March 2006 | ₹17.09 | ₹28.92 |
| February 2006 | ₹18.66 | ₹31.58 |
| January 2006 | ₹14.70 | ₹24.87 |
| December 2005 | ₹12.53 | ₹21.21 |
| November 2005 | ₹11.67 | ₹19.75 |
| October 2005 | ₹10.96 | ₹18.54 |
| September 2005 | ₹10.97 | ₹18.56 |
| August 2005 | ₹11.13 | ₹18.83 |
| July 2005 | ₹7.27 | ₹13.08 |
| June 2005 | ₹6.75 | ₹12.14 |
| May 2005 | ₹7.28 | ₹13.09 |
| April 2005 | ₹6.92 | ₹12.44 |
| March 2005 | ₹7.21 | ₹12.97 |
| February 2005 | ₹7.84 | ₹14.11 |
| January 2005 | ₹7.68 | ₹13.81 |
| December 2004 | ₹9.05 | ₹16.27 |
| November 2004 | ₹6.39 | ₹11.50 |
| October 2004 | ₹4.10 | ₹7.37 |
| September 2004 | ₹3.96 | ₹7.12 |
| August 2004 | ₹3.89 | ₹7 |
| July 2004 | ₹3.63 | ₹6.83 |
| June 2004 | ₹3.89 | ₹7.32 |
| May 2004 | ₹4.07 | ₹7.67 |
| April 2004 | ₹5.15 | ₹9.69 |
| March 2004 | ₹5.51 | ₹10.36 |
| February 2004 | ₹7.79 | ₹14.65 |
| January 2004 | ₹4.42 | ₹8.31 |
| December 2003 | ₹3.33 | ₹6.27 |
| November 2003 | ₹2.55 | ₹4.80 |
| October 2003 | ₹2.48 | ₹4.67 |
| September 2003 | ₹2.51 | ₹4.72 |
| August 2003 | ₹2.77 | ₹5.22 |
| July 2003 | ₹1.27 | ₹4.50 |
| June 2003 | ₹1.39 | ₹4.94 |
| May 2003 | ₹1.17 | ₹4.17 |
| April 2003 | ₹1.53 | ₹5.45 |
| March 2003 | ₹1.22 | ₹4.33 |
| February 2003 | ₹1.22 | ₹4.33 |
| January 2003 | ₹1.29 | ₹4.58 |
| December 2002 | ₹1.52 | ₹5.39 |
| November 2002 | ₹1.40 | ₹4.97 |
| October 2002 | ₹1.42 | ₹5.05 |
| September 2002 | ₹1.35 | ₹4.78 |
| August 2002 | ₹1.69 | ₹6.02 |
| July 2002 | ₹1.22 | ₹6.33 |
| June 2002 | ₹1.40 | ₹7.25 |
| May 2002 | ₹0.65 | ₹3.37 |
| April 2002 | ₹0.54 | ₹2.81 |
EMAMILTD.BO
Price: ₹517.15
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 0.77%
Payout Ratio: 24.38%
Payout Ratio Range:
Dividend Per Share: 4.00 INR
Earnings Per Share: 16.40 INR
P/E Ratio: 29.40
Exchange: BSE
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 227.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 11.11%
DGR5: 3.81%
DGR10: 30.00%