Emami Paper Mills share price history

NSE: EMAMIPAPBSE: 533208Paper, Forest & Jute ProductsSmall Cap

Emami Paper Mills Limited · Face value ₹2 · Listed Jun 2010 on BSE, May 2019 on NSE

₹117.13₹0.37 (0.31%)BSE ₹117.55

Share price at the NSE close on 30 Oct 2026. Previous close ₹117.50.

30 Oct: open ₹121.75, high ₹130.99, low ₹113.02

52-week range of traded prices to 30 Oct 2026

₹55.00Low, 30 Mar 2026₹133.70High, 23 Jul 2026

Market cap: ₹709 Cr1,864th largest listed
P/E: 5.39
P/B: 1.39
Dividend yield: 2.73%
ROE: 24.1%
ROCE: 16.9%
Debt to equity: 1.83
Volume, NSE: 8,36,90325.4% delivered

Emami Paper Mills share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Emami Paper Mills' share price is on record from 15 Jun 2010, when it closed at ₹50.00, to 30 Oct 2026. Its highest close was ₹272.50 on 10 Sep 2018 and its lowest ₹21.10 on 6 Feb 2014. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	117.13	+34.0%	122.88	56.59	87.83	133.70	55.00	1,31,67,558
2025	87.39	−20.4%	116.52	83.82	107.75	122.00	82.51	1,11,60,703
2024	109.76	−7.6%	147.26	98.48	120.00	151.90	97.25	2,99,26,926
2023	118.85	−16.3%	150.30	102.30	143.25	155.00	100.05	80,53,893
2022	142.05	+5.0%	190.90	119.20	135.00	197.70	113.35	2,44,89,216
2021	135.25	+28.7%	205.15	92.90	109.40	214.80	91.20	3,66,80,711
2020	105.05	+42.2%	152.75	48.95	73.75	154.60	48.10	42,89,115
2019BSE close	73.90	−58.3%	196.00	62.70	189.30	204.50	61.35	15,32,946
2018BSE close	177.40	−6.2%	272.50	172.80	199.00	288.00	150.15	99,85,711
2017BSE close	189.15	+69.7%	196.45	101.25	107.15	203.00	95.00	37,83,144
2016BSE close	111.45	+146.3%	152.20	38.90	45.50	152.20	37.00	83,83,967
2015BSE close	45.25	+4.0%	56.00	36.55	44.00	63.55	33.00	47,24,027
2014BSE close	43.50	+58.2%	54.30	21.10	27.00	60.00	20.65	82,98,205
2013BSE close	27.50	−17.9%	33.90	21.55	33.20	35.00	21.55	6,20,700
2012BSE close	33.50	−4.3%	40.40	24.65	35.00	42.95	23.05	62,42,982
2011BSE close	35.00	−43.0%	59.85	28.90	64.00	66.00	27.10	75,27,374
2010BSE close	61.35	–	67.05	39.95	50.00	75.30	38.05	67,97,520

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 15 Jun 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	117.13	−2.0%	118.70	130.99	107.26	14,21,025
Sep 2026	119.56	+7.3%	109.22	124.00	105.10	6,65,037
Aug 2026	111.43	+1.7%	114.98	122.00	107.47	8,90,818
Jul 2026	109.59	+25.6%	87.30	133.70	84.42	69,79,255
Jun 2026	87.22	+0.2%	89.00	89.89	77.35	5,76,022
May 2026	87.01	+10.7%	79.10	88.80	74.45	7,71,390
Apr 2026	78.63	+38.9%	58.74	80.00	58.15	5,11,731
Mar 2026	56.59	−33.1%	82.55	84.11	55.00	6,27,868
Feb 2026	84.60	+1.4%	83.47	94.00	80.99	4,40,352
Jan 2026	83.47	−4.5%	87.83	90.01	77.30	2,84,060
Dec 2025	87.39	−2.9%	92.00	92.00	83.41	3,16,330
Nov 2025	89.97	−8.9%	98.80	99.99	89.00	2,52,994
Oct 2025	98.81	+4.2%	95.44	105.31	95.10	6,65,985
Sep 2025	94.79	−6.7%	102.20	114.80	92.36	15,11,827
Aug 2025	101.65	+5.9%	96.02	122.00	89.05	33,97,836
Jul 2025	96.02	−4.2%	99.30	113.07	94.00	15,43,242
Jun 2025	100.28	+1.5%	98.75	105.00	91.20	4,42,940
May 2025	98.75	+8.1%	92.70	102.00	86.50	6,24,043
Apr 2025	91.33	+9.0%	84.50	100.00	82.51	4,13,616
Mar 2025	83.82	−5.9%	92.00	102.09	83.51	9,68,581
Feb 2025	89.04	−14.6%	105.00	106.00	83.20	4,47,167
Jan 2025	104.22	−5.0%	107.75	115.19	97.50	5,76,142
Dec 2024	109.76	+5.5%	105.50	128.00	103.60	37,39,781
Nov 2024	104.06	−2.2%	107.00	111.05	97.25	6,75,979
Oct 2024	106.43	−7.4%	115.00	116.46	99.00	9,94,534
Sep 2024	114.92	−11.9%	131.10	133.53	114.53	13,60,476
Aug 2024	130.42	−5.4%	138.60	139.99	125.42	21,46,049
Jul 2024	137.85	+18.0%	117.45	151.90	115.80	85,71,808
Jun 2024	116.85	+6.0%	112.50	127.70	100.55	23,81,627
May 2024	110.25	−4.2%	115.95	117.40	107.10	14,58,416
Apr 2024	115.05	+0.8%	116.50	124.70	111.20	19,04,631
Mar 2024	114.15	−12.1%	132.30	134.60	110.00	6,74,817
Feb 2024	129.85	−0.6%	130.80	149.50	123.55	25,20,619
Jan 2024	130.60	+9.9%	120.00	135.00	118.00	34,98,189
Dec 2023	118.85	−8.7%	130.50	136.90	118.00	10,85,425
Nov 2023	130.15	−2.1%	131.25	137.00	126.55	3,22,091
Oct 2023	132.95	−1.8%	136.30	142.95	123.30	7,02,629
Sep 2023	135.40	+2.9%	134.50	150.00	131.05	15,71,621
Aug 2023	131.60	+7.9%	123.00	136.85	120.90	13,28,312
Jul 2023	122.00	+0.6%	121.80	129.80	116.25	4,93,025
Jun 2023	121.25	+2.4%	120.75	125.80	117.80	3,27,202
May 2023	118.40	−2.1%	122.85	133.60	116.35	4,79,917
Apr 2023	121.00	+8.0%	110.40	124.50	110.40	2,91,109
Mar 2023	112.00	−0.9%	115.25	121.95	100.05	5,06,278
Feb 2023	113.05	−23.9%	148.95	151.40	110.25	5,78,353
Jan 2023	148.55	+4.6%	143.25	155.00	138.20	3,67,931
Dec 2022	142.05	−6.5%	152.25	161.60	135.40	6,45,591
Nov 2022	151.95	−14.2%	177.15	179.90	148.00	7,15,061
Oct 2022	177.15	+7.5%	163.50	181.50	162.00	6,23,027
Sep 2022	164.80	−6.9%	176.50	194.80	156.75	18,96,359
Aug 2022	177.00	+15.2%	156.70	188.00	156.60	28,69,720
Jul 2022	153.70	+12.6%	138.45	158.65	135.35	8,79,703
Jun 2022	136.50	−6.8%	147.90	149.90	113.35	5,63,087
May 2022	146.45	−13.0%	165.10	179.60	140.00	19,98,586
Apr 2022	168.25	+2.7%	163.00	197.70	158.90	34,04,448
Mar 2022	163.75	+25.1%	130.85	178.05	128.10	39,18,456
Feb 2022	130.85	−22.8%	169.90	171.00	117.00	12,42,824
Jan 2022	169.60	+25.4%	135.00	193.00	134.55	57,32,354
Dec 2021	135.25	+2.9%	132.50	164.40	129.55	9,46,249
Nov 2021	131.50	−13.1%	155.80	161.00	126.40	6,41,500
Oct 2021	151.30	−10.0%	168.50	179.75	149.00	20,62,223
Sep 2021	168.15	−2.5%	173.90	177.60	157.25	22,10,833
Aug 2021	172.40	−6.5%	185.90	214.50	168.00	81,53,512
Jul 2021	184.45	+16.2%	160.00	214.80	146.10	81,63,701
Jun 2021	158.70	+23.6%	129.05	181.00	125.20	39,59,485
May 2021	128.35	+8.8%	116.00	136.80	116.00	11,49,609
Apr 2021	118.00	−4.8%	127.20	141.95	98.05	21,48,867
Mar 2021	123.90	+31.9%	95.90	154.15	91.20	64,12,815
Feb 2021	93.90	−1.2%	95.30	103.00	91.40	2,80,583
Jan 2021	95.05	−9.5%	109.40	111.00	93.00	5,51,334
Dec 2020	105.05	+36.2%	77.80	116.50	75.00	12,12,496
Nov 2020	77.15	+17.5%	65.05	82.00	62.75	3,33,344
Oct 2020	65.65	−2.6%	68.50	73.00	62.35	2,96,520
Sep 2020	67.40	−7.9%	74.80	74.80	65.30	1,15,283
Aug 2020	73.20	+4.9%	70.00	80.00	66.60	1,86,077
Jul 2020	69.80	−11.6%	76.10	81.00	69.00	1,45,626
Jun 2020	79.00	+13.3%	72.00	84.85	67.10	2,76,655
May 2020	69.75	−11.0%	80.00	83.30	63.60	1,53,836
Apr 2020	78.40	+58.4%	49.50	98.55	48.55	1,90,587
Mar 2020	49.50	−41.0%	84.40	88.00	48.10	1,80,998
Feb 2020	83.95	−29.0%	112.40	123.70	83.25	5,51,399
Jan 2020	118.30	+60.1%	73.75	154.60	70.50	6,46,294
Dec 2019	73.90	+5.6%	72.00	77.55	65.20	2,00,216
Nov 2019	69.95	−8.1%	75.00	78.00	66.00	32,855
Oct 2019	76.15	−24.4%	100.70	100.70	73.05	72,307
Sep 2019	100.70	+35.9%	70.60	102.40	67.10	76,467
Aug 2019	74.10	+9.5%	67.60	95.00	64.65	51,880
Jul 2019	67.70	−38.5%	102.10	108.00	61.35	75,434
Jun 2019	110.00	−27.6%	151.90	157.45	86.65	1,15,366
May 2019BSE close	151.90	−8.6%	167.00	172.95	140.00	1,00,110
Apr 2019BSE close	166.25	−3.3%	177.70	177.70	150.00	59,055
Mar 2019BSE close	172.00	+18.3%	146.00	190.00	146.00	4,78,715
Feb 2019BSE close	145.35	−8.6%	165.00	170.00	117.30	1,57,848
Jan 2019BSE close	159.10	−10.3%	189.30	204.50	152.00	1,12,693
Dec 2018BSE close	177.40	−1.1%	185.45	195.00	166.35	60,161
Nov 2018BSE close	179.30	−5.7%	194.65	208.00	175.80	75,393
Oct 2018BSE close	190.20	−6.6%	203.60	219.95	180.00	2,35,630
Sep 2018BSE close	203.55	−15.2%	241.50	283.70	199.85	2,32,037
Aug 2018BSE close	240.10	+6.9%	225.00	288.00	220.00	3,68,233
Jul 2018BSE close	224.65	+11.2%	205.95	242.00	187.15	1,25,161
Jun 2018BSE close	202.00	−8.6%	225.00	238.00	191.00	1,41,595
May 2018BSE close	220.90	−8.8%	240.00	255.00	213.00	3,75,798
Apr 2018BSE close	242.15	+26.3%	192.95	250.00	187.60	3,79,615
Mar 2018BSE close	191.70	−3.1%	195.00	205.65	179.00	2,30,492
Feb 2018BSE close	197.85	+0.4%	201.00	217.00	150.15	3,06,159
Jan 2018BSE close	197.10	+4.2%	199.00	269.00	185.00	74,55,437
Dec 2017BSE close	189.15	+9.1%	172.00	203.00	166.05	10,30,553
Nov 2017BSE close	173.30	+5.3%	164.70	188.00	150.00	7,23,311
Oct 2017BSE close	164.65	−4.2%	175.00	182.30	160.00	3,69,234
Sep 2017BSE close	171.80	−1.8%	180.00	180.95	154.00	1,06,856
Aug 2017BSE close	175.00	+39.6%	127.90	184.50	123.00	4,42,232
Jul 2017BSE close	125.35	+11.3%	117.85	138.40	112.10	2,72,565
Jun 2017BSE close	112.60	+11.2%	105.90	115.00	99.00	61,504
May 2017BSE close	101.30	−19.5%	116.50	132.45	95.00	1,59,477
Apr 2017BSE close	125.85	+6.0%	114.60	142.00	110.10	2,17,586
Mar 2017BSE close	118.75	+8.7%	109.90	122.50	100.05	1,33,466
Feb 2017BSE close	109.20	−11.7%	117.50	124.65	105.20	1,40,214
Jan 2017BSE close	123.65	+10.9%	107.15	131.55	107.15	1,26,146
Dec 2016BSE close	111.45	−13.0%	128.15	128.90	106.60	77,419
Nov 2016BSE close	128.15	+9.4%	128.80	152.20	97.05	3,31,554
Oct 2016BSE close	117.10	+60.0%	73.25	120.40	73.25	10,88,229
Sep 2016BSE close	73.20	+4.8%	69.30	79.80	65.00	15,67,487
Aug 2016BSE close	69.85	−3.6%	71.00	77.60	64.00	19,51,006
Jul 2016BSE close	72.45	+30.1%	55.00	81.00	54.00	8,85,752
Jun 2016BSE close	55.70	+11.4%	50.70	62.80	47.50	2,57,227
May 2016BSE close	50.00	+14.9%	43.50	53.00	42.50	20,01,527
Apr 2016BSE close	43.50	+6.2%	43.00	48.00	42.10	22,356
Mar 2016BSE close	40.95	−0.1%	40.10	44.60	37.00	1,23,157
Feb 2016BSE close	41.00	−10.4%	48.90	48.90	40.00	19,738
Jan 2016BSE close	45.75	+1.1%	45.50	53.00	40.50	58,515
Dec 2015BSE close	45.25	−16.5%	59.90	63.55	45.00	2,32,290
Nov 2015BSE close	54.20	+26.0%	44.00	54.20	43.00	91,517
Oct 2015BSE close	43.00	−4.3%	44.00	47.95	38.00	42,083
Sep 2015BSE close	44.95	−2.9%	46.35	49.00	42.00	26,831
Aug 2015BSE close	46.30	−6.0%	51.70	54.25	46.00	79,924
Jul 2015BSE close	49.25	+23.7%	41.00	52.00	33.00	23,41,533
Jun 2015BSE close	39.80	−1.7%	39.50	44.75	35.00	13,799
May 2015BSE close	40.50	−5.5%	41.00	42.45	37.55	7,744
Apr 2015BSE close	42.85	−0.3%	42.90	44.00	38.10	22,917
Mar 2015BSE close	43.00	+2.6%	42.85	44.70	35.05	34,903
Feb 2015BSE close	41.90	−6.9%	44.70	52.50	41.75	49,882
Jan 2015BSE close	45.00	+3.4%	44.00	50.00	43.50	17,80,604
Dec 2014BSE close	43.50	−3.3%	44.00	48.00	37.10	29,182
Nov 2014BSE close	45.00	−4.3%	47.05	54.50	42.30	40,253
Oct 2014BSE close	47.00	+1.1%	51.00	53.00	40.00	39,550
Sep 2014BSE close	46.50	+21.3%	38.20	60.00	37.60	1,84,307
Aug 2014BSE close	38.35	−3.9%	40.55	42.00	35.10	48,581
Jul 2014BSE close	39.90	+9.3%	37.00	43.00	35.75	2,61,175
Jun 2014BSE close	36.50	+24.8%	29.95	36.80	27.10	67,886
May 2014BSE close	29.25	+8.5%	26.00	31.50	24.60	52,781
Apr 2014BSE close	26.95	+3.1%	25.55	29.80	25.05	42,769
Mar 2014BSE close	26.15	−0.4%	25.25	30.00	21.05	46,89,612
Feb 2014BSE close	26.25	+13.1%	23.25	26.25	20.65	28,13,350
Jan 2014BSE close	23.20	−15.6%	27.00	29.90	22.90	28,759
Dec 2013BSE close	27.50	+2.8%	25.45	27.50	25.45	8,889
Nov 2013BSE close	26.75	+21.0%	22.50	26.75	21.80	1,11,727
Oct 2013BSE close	22.10	−1.3%	22.60	23.50	21.55	17,451
Sep 2013BSE close	22.40	−25.3%	31.00	31.00	22.40	11,125
Aug 2013BSE close	30.00	+6.0%	28.00	30.45	26.65	44,527
Jul 2013BSE close	28.30	−0.7%	27.25	30.00	27.25	1,56,885
Jun 2013BSE close	28.50	+16.3%	24.00	32.45	24.00	1,97,125
May 2013BSE close	24.50	−5.8%	24.75	25.00	22.65	13,529
Apr 2013BSE close	26.00	+8.6%	22.80	27.35	21.55	26,962
Mar 2013BSE close	23.95	−13.7%	26.40	27.85	23.60	3,909
Feb 2013BSE close	27.75	−10.8%	31.85	32.00	27.75	6,354
Jan 2013BSE close	31.10	−7.2%	33.20	35.00	30.65	22,217
Dec 2012BSE close	33.50	−0.6%	33.00	35.80	29.80	14,731
Nov 2012BSE close	33.70	−0.9%	33.20	36.00	32.00	1,84,822
Oct 2012BSE close	34.00	−7.5%	36.70	39.80	31.20	17,637
Sep 2012BSE close	36.75	−5.6%	36.30	39.85	33.00	21,871
Aug 2012BSE close	38.95	−2.7%	40.00	40.95	30.50	23,26,069
Jul 2012BSE close	40.05	+42.3%	25.35	42.95	25.35	16,14,305
Jun 2012BSE close	28.15	+14.2%	26.95	30.50	23.05	9,17,000
May 2012BSE close	24.65	−32.5%	36.85	36.90	24.55	42,162
Apr 2012BSE close	36.50	+17.9%	30.00	37.00	29.05	9,73,773
Mar 2012BSE close	30.95	−7.6%	33.50	33.95	29.00	99,974
Feb 2012BSE close	33.50	+0.8%	32.50	35.00	30.00	16,820
Jan 2012BSE close	33.25	−5.0%	35.00	38.95	30.00	13,818
Dec 2011BSE close	35.00	−2.9%	37.95	40.00	27.10	26,88,674
Nov 2011BSE close	36.05	−11.0%	41.00	41.80	34.00	2,98,127
Oct 2011BSE close	40.50	+8.0%	36.60	42.50	33.60	55,128
Sep 2011BSE close	37.50	−4.8%	38.05	43.70	36.00	78,558
Aug 2011BSE close	39.40	−8.6%	43.00	45.00	37.10	93,962
Jul 2011BSE close	43.10	−7.4%	47.00	47.90	41.00	6,94,189
Jun 2011BSE close	46.55	−4.7%	49.00	49.70	45.00	5,50,515
May 2011BSE close	48.85	−4.0%	50.90	52.80	46.10	3,43,426
Apr 2011BSE close	50.90	−2.5%	53.00	64.00	47.00	5,12,668
Mar 2011BSE close	52.20	+4.1%	50.00	55.20	45.00	3,70,596
Feb 2011BSE close	50.15	−2.2%	49.70	53.70	45.10	4,50,138
Jan 2011BSE close	51.30	−16.4%	64.00	66.00	48.00	13,91,393
Dec 2010BSE close	61.35	+25.3%	49.00	61.35	38.05	15,10,966
Nov 2010BSE close	48.95	−1.1%	50.50	58.00	42.05	4,48,023
Oct 2010BSE close	49.50	−10.8%	56.00	58.65	48.15	1,85,561
Sep 2010BSE close	55.50	+11.6%	49.50	60.75	49.10	1,20,062
Aug 2010BSE close	49.75	−21.6%	64.00	66.00	49.25	2,36,683
Jul 2010BSE close	63.45	−1.2%	62.00	69.00	60.05	25,76,582
Jun 2010BSE close	64.20	–	50.00	75.30	40.10	17,19,643

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	121.75	130.99	113.02	117.13	121.60	8,36,903	25.4%
29 Oct 2026	115.51	119.49	113.22	117.50	117.65	65,220	49.0%
28 Oct 2026	113.50	116.75	113.23	115.01	114.97	21,754	34.8%
27 Oct 2026	116.25	116.25	110.41	114.29	113.48	16,837	68.9%
26 Oct 2026	112.00	116.95	112.00	113.25	114.36	44,303	60.6%
23 Oct 2026	112.00	112.95	107.26	107.67	108.54	45,856	–
22 Oct 2026	115.71	115.71	111.10	112.90	113.22	20,743	–
21 Oct 2026	119.00	119.00	114.00	115.71	115.50	26,067	–
19 Oct 2026	121.54	123.30	117.00	117.36	119.12	12,758	–
16 Oct 2026	124.99	124.99	120.10	121.48	122.05	26,942	–
15 Oct 2026	124.00	124.00	121.50	121.60	122.75	28,094	–
14 Oct 2026	116.50	123.80	114.06	122.19	121.56	96,861	–
13 Oct 2026	117.00	118.90	115.46	117.96	117.74	28,763	–
12 Oct 2026	112.32	117.65	112.32	116.04	115.68	15,370	–
9 Oct 2026	113.16	117.00	109.64	115.49	113.05	19,841	–
8 Oct 2026	115.16	116.20	111.20	113.16	113.25	33,443	–
7 Oct 2026	115.00	117.30	110.55	116.48	114.52	18,641	–
6 Oct 2026	116.38	116.38	113.60	115.20	114.90	12,243	–
5 Oct 2026	114.50	116.80	113.60	115.01	115.37	16,261	–
1 Oct 2026	118.70	119.90	113.59	116.84	115.47	34,125	–
30 Sep 2026	118.96	121.00	115.16	119.56	119.05	38,369	–
29 Sep 2026	116.00	119.95	112.60	118.62	116.97	40,900	–

Prices in ₹ per share as traded, not adjusted.