Emergent Industrial (EMERGENT) | Stock Price History & Returns | 2024 - 2025
Emergent Industrial Historical Price Chart
Emergent Industrial Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | ₹416.05 | +4.98% | ₹411.50 | ₹416.10 | ₹411.00 | 265 |
| Oct 6, 2025 | ₹396.30 | +1.10% | ₹411.60 | ₹411.60 | ₹392.00 | 805 |
| Oct 3, 2025 | ₹392.00 | +5.00% | ₹373.35 | ₹392.00 | ₹373.35 | 528 |
| Oct 1, 2025 | ₹373.35 | -2.29% | ₹363.00 | ₹401.20 | ₹363.00 | 453 |
| Sep 30, 2025 | ₹382.10 | +4.97% | ₹382.20 | ₹382.20 | ₹355.75 | 158 |
| Sep 29, 2025 | ₹364.00 | -3.13% | ₹368.25 | ₹394.50 | ₹357.00 | 465 |
| Sep 26, 2025 | ₹375.75 | -4.01% | ₹410.00 | ₹411.00 | ₹371.90 | 398 |
| Sep 25, 2025 | ₹391.45 | -3.51% | ₹408.80 | ₹425.90 | ₹386.10 | 243 |
| Sep 24, 2025 | ₹405.70 | -4.79% | ₹430.00 | ₹447.40 | ₹404.80 | 458 |
| Sep 23, 2025 | ₹426.10 | -1.40% | ₹432.40 | ₹453.75 | ₹410.55 | 614 |
| Sep 22, 2025 | ₹432.15 | -3.15% | ₹446.30 | ₹454.00 | ₹423.90 | 490 |
| Sep 19, 2025 | ₹446.20 | -4.01% | ₹485.00 | ₹488.05 | ₹441.65 | 568 |
| Sep 18, 2025 | ₹464.85 | +0.25% | ₹440.55 | ₹486.85 | ₹440.55 | 756 |
| Sep 17, 2025 | ₹463.70 | -3.90% | ₹483.00 | ₹505.90 | ₹458.40 | 225 |
| Sep 16, 2025 | ₹482.50 | -4.99% | ₹482.50 | ₹482.50 | ₹482.50 | 118 |
| Sep 15, 2025 | ₹507.85 | -4.91% | ₹508.00 | ₹552.90 | ₹507.35 | 236 |
| Sep 12, 2025 | ₹534.05 | +1.65% | ₹550.50 | ₹550.50 | ₹499.15 | 542 |
| Sep 11, 2025 | ₹525.40 | +4.24% | ₹479.00 | ₹529.25 | ₹478.85 | 118 |
| Sep 10, 2025 | ₹504.05 | -4.74% | ₹555.60 | ₹555.60 | ₹503.00 | 93 |
| Sep 9, 2025 | ₹529.15 | -4.99% | ₹554.20 | ₹554.20 | ₹529.15 | 38 |
| Sep 8, 2025 | ₹556.95 | -4.92% | ₹582.90 | ₹582.90 | ₹556.80 | 77 |
| Sep 5, 2025 | ₹585.80 | -5.00% | ₹585.80 | ₹604.30 | ₹585.80 | 131 |
| Sep 4, 2025 | ₹616.60 | -1.03% | ₹640.00 | ₹640.00 | ₹591.85 | 65 |
| Sep 3, 2025 | ₹623.00 | +4.87% | ₹623.75 | ₹623.75 | ₹564.35 | 281 |
| Sep 2, 2025 | ₹594.05 | -4.70% | ₹624.50 | ₹624.50 | ₹592.20 | 110 |
| Sep 1, 2025 | ₹623.35 | +2.02% | ₹640.80 | ₹641.00 | ₹580.50 | 130 |
| Aug 29, 2025 | ₹611.00 | -0.80% | ₹642.00 | ₹642.00 | ₹598.00 | 34 |
| Aug 28, 2025 | ₹615.95 | -2.00% | ₹628.00 | ₹628.00 | ₹597.10 | 371 |
| Aug 26, 2025 | ₹628.50 | -4.82% | ₹693.00 | ₹693.00 | ₹628.00 | 28 |
| Aug 25, 2025 | ₹660.35 | +3.89% | ₹603.85 | ₹664.00 | ₹603.85 | 82 |
| Aug 22, 2025 | ₹635.60 | -4.99% | ₹700.00 | ₹700.00 | ₹635.55 | 281 |
| Aug 21, 2025 | ₹669.00 | -4.97% | ₹697.10 | ₹738.80 | ₹668.85 | 320 |
| Aug 20, 2025 | ₹704.00 | -4.05% | ₹769.00 | ₹769.00 | ₹697.10 | 311 |
| Aug 19, 2025 | ₹733.75 | +2.43% | ₹752.15 | ₹752.15 | ₹684.10 | 668 |
| Aug 18, 2025 | ₹716.35 | -1.72% | ₹765.25 | ₹765.25 | ₹692.45 | 593 |
| Aug 14, 2025 | ₹728.85 | +5.00% | ₹659.45 | ₹728.85 | ₹659.45 | 325 |
| Aug 13, 2025 | ₹694.15 | -5.00% | ₹728.05 | ₹740.65 | ₹694.15 | 378 |
| Aug 12, 2025 | ₹730.65 | -5.00% | ₹730.65 | ₹730.65 | ₹730.65 | 981 |
| Aug 11, 2025 | ₹769.10 | -5.00% | ₹769.10 | ₹769.10 | ₹769.10 | 247 |
| Aug 8, 2025 | ₹809.55 | -2.00% | ₹809.55 | ₹809.55 | ₹809.55 | 13 |
| Aug 7, 2025 | ₹826.05 | -2.00% | ₹826.05 | ₹826.05 | ₹826.05 | 6 |
| Aug 6, 2025 | ₹842.90 | -1.99% | ₹842.85 | ₹842.90 | ₹842.85 | 5 |
| Aug 5, 2025 | ₹860.05 | -2.00% | ₹860.05 | ₹860.05 | ₹860.05 | 9 |
| Aug 4, 2025 | ₹877.60 | -2.00% | ₹877.60 | ₹877.60 | ₹877.60 | 6 |
| Jul 31, 2025 | ₹895.50 | -2.00% | ₹895.50 | ₹895.50 | ₹895.50 | 3 |
| Jul 30, 2025 | ₹913.75 | -1.99% | ₹913.75 | ₹913.75 | ₹913.75 | 15 |
| Jul 28, 2025 | ₹932.35 | -2.00% | ₹932.35 | ₹932.35 | ₹932.35 | 56 |
| Jul 25, 2025 | ₹951.35 | -2.00% | ₹951.35 | ₹956.10 | ₹951.35 | 75 |
| Jul 24, 2025 | ₹970.75 | 0.00% | ₹970.75 | ₹990.15 | ₹970.75 | 636 |
| Jul 23, 2025 | ₹970.75 | +2.00% | ₹970.75 | ₹970.75 | ₹970.75 | 1.0K |
| Jul 22, 2025 | ₹951.75 | +2.00% | ₹951.75 | ₹951.75 | ₹951.75 | 11 |
| Jul 21, 2025 | ₹933.10 | +1.99% | ₹933.10 | ₹933.10 | ₹933.10 | 1.4K |
| Jul 18, 2025 | ₹914.85 | +2.00% | ₹914.85 | ₹914.85 | ₹914.85 | 145 |
| Jul 17, 2025 | ₹896.95 | +2.00% | ₹896.95 | ₹896.95 | ₹896.95 | 1 |
| Jul 16, 2025 | ₹879.40 | +1.99% | ₹879.40 | ₹879.40 | ₹879.40 | 10 |
| Jul 15, 2025 | ₹862.20 | +2.00% | ₹862.20 | ₹862.20 | ₹862.20 | 1 |
| Jul 14, 2025 | ₹845.30 | +2.00% | ₹845.30 | ₹845.30 | ₹845.30 | 126 |
| Jul 11, 2025 | ₹828.75 | +2.00% | ₹828.75 | ₹828.75 | ₹828.70 | 203 |
| Jul 10, 2025 | ₹812.50 | +2.00% | ₹812.45 | ₹812.50 | ₹812.45 | 2 |
| Jul 9, 2025 | ₹796.60 | +2.00% | ₹781.00 | ₹796.60 | ₹781.00 | 52 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | ₹396.30 | +1.10% | ₹411.60 | ₹411.60 | ₹392.00 | 805 |
| Sep 29, 2025 | ₹392.00 | +4.32% | ₹368.25 | ₹401.20 | ₹355.75 | 1.6K |
| Sep 22, 2025 | ₹375.75 | -15.79% | ₹446.30 | ₹454.00 | ₹371.90 | 2.2K |
| Sep 15, 2025 | ₹446.20 | -16.45% | ₹508.00 | ₹552.90 | ₹440.55 | 1.9K |
| Sep 8, 2025 | ₹534.05 | -8.83% | ₹582.90 | ₹582.90 | ₹478.85 | 868 |
| Sep 1, 2025 | ₹585.80 | -4.12% | ₹640.80 | ₹641.00 | ₹564.35 | 717 |
| Aug 25, 2025 | ₹611.00 | -3.87% | ₹603.85 | ₹693.00 | ₹597.10 | 515 |
| Aug 18, 2025 | ₹635.60 | -12.79% | ₹765.25 | ₹769.00 | ₹635.55 | 2.2K |
| Aug 11, 2025 | ₹728.85 | -9.97% | ₹769.10 | ₹769.10 | ₹659.45 | 1.9K |
| Aug 4, 2025 | ₹809.55 | -9.60% | ₹877.60 | ₹877.60 | ₹809.55 | 39 |
| Jul 28, 2025 | ₹895.50 | -5.87% | ₹932.35 | ₹932.35 | ₹895.50 | 74 |
| Jul 21, 2025 | ₹951.35 | +3.99% | ₹933.10 | ₹990.15 | ₹933.10 | 3.1K |
| Jul 14, 2025 | ₹914.85 | +10.39% | ₹845.30 | ₹914.85 | ₹845.30 | 283 |
| Jul 7, 2025 | ₹828.75 | +10.35% | ₹766.00 | ₹828.75 | ₹766.00 | 328 |
| Jun 30, 2025 | ₹751.00 | +10.37% | ₹694.00 | ₹751.00 | ₹680.25 | 476 |
| Jun 23, 2025 | ₹680.45 | +10.38% | ₹619.50 | ₹680.45 | ₹619.50 | 50 |
| Jun 16, 2025 | ₹616.45 | +10.39% | ₹569.60 | ₹616.45 | ₹569.60 | 173 |
| Jun 9, 2025 | ₹558.45 | +10.39% | ₹516.00 | ₹558.45 | ₹516.00 | 255 |
| Jun 2, 2025 | ₹505.90 | +16.88% | ₹434.00 | ₹505.90 | ₹434.00 | 410 |
| May 26, 2025 | ₹432.85 | +20.02% | ₹360.65 | ₹435.00 | ₹359.80 | 361 |
| May 19, 2025 | ₹360.65 | -2.00% | ₹368.00 | ₹368.00 | ₹360.65 | 183 |
| May 12, 2025 | ₹368.00 | -4.49% | ₹377.60 | ₹377.60 | ₹362.60 | 152 |
| May 5, 2025 | ₹385.30 | -2.03% | ₹401.15 | ₹401.15 | ₹385.30 | 237 |
| Apr 28, 2025 | ₹393.30 | +3.98% | ₹378.25 | ₹401.35 | ₹378.25 | 138 |
| Apr 21, 2025 | ₹378.25 | +10.37% | ₹349.55 | ₹378.25 | ₹349.55 | 183 |
| Apr 14, 2025 | ₹342.70 | +12.43% | ₹320.00 | ₹342.70 | ₹313.60 | 106 |
| Apr 7, 2025 | ₹304.80 | +9.88% | ₹263.55 | ₹304.80 | ₹250.40 | 447 |
| Mar 31, 2025 | ₹277.40 | -18.52% | ₹323.45 | ₹323.45 | ₹277.40 | 306 |
| Mar 24, 2025 | ₹340.45 | -22.60% | ₹417.90 | ₹417.90 | ₹340.45 | 228 |
| Mar 17, 2025 | ₹439.85 | -22.61% | ₹568.35 | ₹568.35 | ₹439.85 | 305 |
| Mar 10, 2025 | ₹568.35 | -9.94% | ₹662.60 | ₹695.70 | ₹568.35 | 1.1K |
| Mar 3, 2025 | ₹631.05 | +8.22% | ₹594.75 | ₹631.05 | ₹594.75 | 471 |
| Feb 24, 2025 | ₹583.10 | +4.03% | ₹571.70 | ₹583.10 | ₹560.50 | 58 |
| Feb 17, 2025 | ₹560.50 | -1.64% | ₹558.50 | ₹560.50 | ₹558.50 | 64 |
| Feb 10, 2025 | ₹569.85 | -7.58% | ₹616.00 | ₹616.00 | ₹569.85 | 170 |
| Feb 3, 2025 | ₹616.60 | +8.22% | ₹581.10 | ₹616.60 | ₹569.50 | 415 |
| Jan 27, 2025 | ₹569.75 | +12.59% | ₹516.15 | ₹569.75 | ₹516.15 | 65 |
| Jan 20, 2025 | ₹506.05 | +8.22% | ₹476.95 | ₹506.05 | ₹476.95 | 6 |
| Jan 13, 2025 | ₹467.60 | +8.22% | ₹440.70 | ₹467.60 | ₹440.70 | 124 |
| Jan 6, 2025 | ₹432.10 | +10.37% | ₹399.30 | ₹432.10 | ₹399.30 | 1.5K |
| Dec 30, 2024 | ₹391.50 | 0.00% | ₹361.95 | ₹391.50 | ₹361.95 | 7 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 1, 2025 | ₹396.30 | +3.72% | ₹363.00 | ₹411.60 | ₹363.00 | 1.8K |
| Sep 1, 2025 | ₹382.10 | -37.46% | ₹640.80 | ₹641.00 | ₹355.75 | 6.3K |
| Aug 1, 2025 | ₹611.00 | -31.77% | ₹877.60 | ₹877.60 | ₹597.10 | 4.7K |
| Jul 1, 2025 | ₹895.50 | +29.03% | ₹694.15 | ₹990.15 | ₹680.25 | 4.2K |
| Jun 1, 2025 | ₹694.05 | +60.34% | ₹434.00 | ₹694.05 | ₹434.00 | 928 |
| May 1, 2025 | ₹432.85 | +7.86% | ₹393.30 | ₹435.00 | ₹359.80 | 968 |
| Apr 1, 2025 | ₹401.30 | +17.87% | ₹323.45 | ₹401.35 | ₹250.40 | 1.1K |
| Mar 1, 2025 | ₹340.45 | -41.61% | ₹594.75 | ₹695.70 | ₹340.45 | 2.1K |
| Feb 1, 2025 | ₹583.10 | +4.39% | ₹558.60 | ₹616.60 | ₹558.50 | 709 |
| Jan 1, 2025 | ₹558.60 | +51.38% | ₹376.35 | ₹558.60 | ₹376.35 | 1.7K |
| Dec 1, 2024 | ₹369.00 | 0.00% | ₹361.95 | ₹369.00 | ₹361.95 | 2 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹396.30 | +7.40% | ₹376.35 | ₹990.15 | ₹250.40 | 24.5K |
| 2024 | ₹369.00 | 0.00% | ₹361.95 | ₹369.00 | ₹361.95 | 2 |
How Emergent Industrial Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Emergent Industrial Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Emergent Industrial | 1.23% | 1.23% | 1.23% | 1.23% | 1.23% | 1.23% | |
| Stratmont Industries | -34.45% | 317.98% | 546.96% | 546.96% | 546.96% | 546.96% | |
| Reetech | -44.47% | -64.36% | -64.36% | -64.36% | -64.36% | -64.36% | |
| Ultratech Cement | 4.97% | 93.75% | 179.62% | 326.39% | 1,002.81% | 2,543.28% | |
| JSW Steel | 12.38% | 74.42% | 297.84% | 1,177.58% | 769.21% | 4,029.75% | |
| Asian Paints | -23.26% | -29.49% | 14.98% | 176.15% | 781.16% | 4,448.23% | |
| NIFTY 50 | Market | -0.48% | 43.78% | 108.95% | 203.97% | 307.87% | 414.60% | |
| Nifty Metal | Sector | 1.62% | 73.26% | 354.57% | 460.08% | 165.63% | 165.63% |
Calculate Your Emergent Industrial Investment Returns
Long-Term Investment Performance Analysis
Emergent Industrial stock price in Dec 2024 was ₹391.50, A ₹1,000.00 lump sum investment in Emergent Industrial made 0 years ago would be worth approximately ₹1,062.71 today, representing a positive return of 6.27%.
9 Months Investment Scenario (Dec 2024 - Oct 2025)
Initial Investment
₹1,000.00
Current Value
₹1,062.71
Total Return
6.27%
Annual Return (CAGR)
8.23%
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Emergent Industrial (EMERGENT) stock performed during last 12 months?
Over the last 12 months, Emergent Industrial has delivered a total return of 1.2%.
- 52-Week High reached INR990.15 on July 24, 2025.
- 52-Week Low touched INR250.40 on April 8, 2025.
- Current Price trading at INR416.05 as of October 7, 2025.
- What is Emergent Industrial's (EMERGENT) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Emergent Industrial (emergent) would have grown to approximately INR10,123.00 as of October 7, 2025, representing a total return of 1.2%.
This represents a compound annual growth rate (CAGR) of 0.2% over the 5-year period.
- How does Emergent Industrial's Stock 10-year annualized return compare to the Basic Materials sector?
Emergent Industrial (emergent) has delivered an annualized return of 0.1% over the past 10 years.
To illustrate: INR10,000.00 invested in Emergent Industrial would have grown to INR10,123.00 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was Emergent Industrial's best-performing year historically?
Emergent Industrial (emergent) has achieved its strongest performance over the 12 months period, delivering a total return of 1.2%.
- What is the longest period of consecutive yearly growth Emergent Industrial has achieved historically?
Emergent Industrial (emergent) shows the following performance across different time periods:
Positive Returns: 12 months (+1.2%), 3 years (+1.2%), 5 years (+1.2%), 10 years (+1.2%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.