Aarvi Encon Limited (BOM:544850)
India · Delayed Price · Currency is INR 140.35
+0.95 (0.68%)
At close: Oct 7, 2026
BOM:544850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 139.35 | 141.05 | 136.05 | 140.35 | 140.35 | 0.68% | 431 |
| Oct 6, 2026 | 139.80 | 139.80 | 137.00 | 139.40 | 139.40 | 3.22% | 43 |
| Oct 5, 2026 | 136.30 | 136.30 | 134.55 | 135.05 | 135.05 | -1.03% | 1,179 |
| Oct 1, 2026 | 132.00 | 138.20 | 131.15 | 136.45 | 136.45 | -0.66% | 3,473 |
| Sep 30, 2026 | 137.00 | 138.00 | 136.10 | 137.35 | 137.35 | 0.07% | 203 |
| Sep 29, 2026 | 136.00 | 138.95 | 134.55 | 137.25 | 137.25 | 0.88% | 5,618 |
| Sep 28, 2026 | 137.85 | 138.35 | 136.00 | 136.05 | 136.05 | -1.63% | 3,382 |
| Sep 25, 2026 | 136.15 | 138.30 | 136.00 | 138.30 | 138.30 | 1.88% | 474 |
| Sep 24, 2026 | 135.00 | 138.65 | 135.00 | 135.75 | 135.75 | -0.55% | 855 |
| Sep 23, 2026 | 137.05 | 137.05 | 136.50 | 136.50 | 136.50 | -0.47% | 304 |
| Sep 22, 2026 | 136.30 | 137.15 | 136.00 | 137.15 | 137.15 | 0.85% | 390 |
| Sep 21, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -3.37% | 2,019 |
| Sep 17, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0.50% | 58 |
| Sep 16, 2026 | 140.05 | 141.35 | 140.00 | 140.05 | 140.05 | -0.88% | 523 |
| Sep 15, 2026 | 130.60 | 143.00 | 130.60 | 141.30 | 141.30 | -0.39% | 2,049 |
| Sep 11, 2026 | 143.35 | 143.35 | 140.00 | 141.85 | 141.85 | -1.05% | 6,051 |
| Sep 10, 2026 | 142.00 | 143.60 | 142.00 | 143.35 | 143.35 | 0.95% | 945 |
| Sep 9, 2026 | 142.05 | 144.90 | 141.15 | 142.00 | 142.00 | - | 1,285 |
| Sep 8, 2026 | 142.25 | 144.10 | 140.45 | 142.00 | 142.00 | -1.39% | 6,064 |
| Sep 7, 2026 | 141.45 | 144.00 | 140.10 | 144.00 | 144.00 | 0.77% | 2,215 |
| Sep 4, 2026 | 142.50 | 143.00 | 140.00 | 142.90 | 142.90 | 0.99% | 1,241 |
| Sep 3, 2026 | 142.20 | 143.70 | 141.45 | 141.50 | 141.50 | -0.60% | 474 |
| Sep 2, 2026 | 153.95 | 153.95 | 141.05 | 142.35 | 142.35 | -4.43% | 4,951 |
| Sep 1, 2026 | 142.60 | 153.65 | 140.60 | 148.95 | 148.95 | 5.01% | 3,930 |
| Aug 31, 2026 | 144.05 | 146.00 | 141.65 | 141.85 | 141.85 | -1.73% | 3,843 |
| Aug 28, 2026 | 145.05 | 148.90 | 141.50 | 144.35 | 144.35 | -0.48% | 1,675 |
| Aug 27, 2026 | 150.15 | 152.30 | 144.50 | 145.05 | 145.05 | -3.40% | 6,019 |
| Aug 26, 2026 | 150.05 | 150.60 | 150.00 | 150.15 | 150.15 | -0.03% | 1,435 |
| Aug 25, 2026 | 154.00 | 154.00 | 148.75 | 150.20 | 150.20 | -1.25% | 7,219 |
| Aug 24, 2026 | 154.60 | 154.60 | 152.00 | 152.10 | 152.10 | -1.23% | 1,242 |
| Aug 21, 2026 | 155.85 | 156.40 | 152.00 | 154.00 | 154.00 | -0.84% | 5,380 |
| Aug 20, 2026 | 155.55 | 156.55 | 154.30 | 155.30 | 155.30 | 0.16% | 1,324 |
| Aug 19, 2026 | 153.20 | 162.70 | 153.20 | 155.05 | 155.05 | 1.97% | 11,824 |
| Aug 18, 2026 | 152.55 | 152.75 | 151.50 | 152.05 | 152.05 | -0.33% | 6,429 |
| Aug 17, 2026 | 153.00 | 154.10 | 151.70 | 152.55 | 152.55 | -1.04% | 6,112 |
| Aug 14, 2026 | 154.05 | 155.15 | 152.85 | 154.15 | 154.15 | -0.29% | 34 |
| Aug 13, 2026 | 156.00 | 159.00 | 151.00 | 154.60 | 154.60 | 1.08% | 3,933 |
| Aug 12, 2026 | 157.60 | 157.60 | 151.00 | 152.95 | 152.95 | -1.16% | 3,968 |
| Aug 11, 2026 | 154.20 | 156.95 | 153.85 | 154.75 | 154.75 | 0.36% | 2,646 |
| Aug 10, 2026 | 152.65 | 155.15 | 152.30 | 154.20 | 154.20 | 1.02% | 4,124 |
| Aug 7, 2026 | 161.00 | 161.00 | 152.20 | 152.65 | 152.65 | -4.17% | 2,612 |