Aarvi Encon Limited (NSE:AARVI)
India · Delayed Price · Currency is INR 126.00
-1.66 (-1.30%)
Apr 2, 2026, 3:29 PM IST
Aarvi Encon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 125.00 | 126.96 | 123.43 | 125.78 | 125.78 | -1.47% | 7,844 |
| Apr 1, 2026 | 125.99 | 128.53 | 122.96 | 127.66 | 127.66 | 5.78% | 8,012 |
| Mar 30, 2026 | 123.99 | 126.72 | 120.00 | 120.69 | 120.69 | -2.18% | 18,718 |
| Mar 27, 2026 | 127.86 | 130.00 | 121.00 | 123.38 | 123.38 | -3.50% | 14,241 |
| Mar 25, 2026 | 126.09 | 129.00 | 125.66 | 127.86 | 127.86 | 2.26% | 13,286 |
| Mar 24, 2026 | 127.00 | 128.00 | 124.44 | 125.04 | 125.04 | -0.26% | 17,396 |
| Mar 23, 2026 | 123.00 | 128.39 | 123.00 | 125.36 | 125.36 | -3.68% | 15,466 |
| Mar 20, 2026 | 129.35 | 132.01 | 128.64 | 130.15 | 130.15 | 3.51% | 22,067 |
| Mar 19, 2026 | 129.11 | 129.53 | 125.00 | 125.74 | 125.74 | -2.61% | 6,913 |
| Mar 18, 2026 | 128.37 | 132.75 | 127.26 | 129.11 | 129.11 | 1.47% | 11,885 |
| Mar 17, 2026 | 129.81 | 130.21 | 126.55 | 127.24 | 127.24 | -0.38% | 4,330 |
| Mar 16, 2026 | 127.88 | 130.79 | 122.23 | 127.72 | 127.72 | 0.01% | 16,184 |
| Mar 13, 2026 | 127.08 | 130.65 | 125.11 | 127.71 | 127.71 | -0.91% | 5,758 |
| Mar 12, 2026 | 131.81 | 131.90 | 127.20 | 128.88 | 128.88 | -0.72% | 11,542 |
| Mar 11, 2026 | 136.40 | 136.80 | 128.53 | 129.82 | 129.82 | -2.24% | 13,232 |
| Mar 10, 2026 | 127.81 | 137.70 | 125.54 | 132.80 | 132.80 | 7.06% | 40,534 |
| Mar 9, 2026 | 122.00 | 129.70 | 122.00 | 124.04 | 124.04 | -4.63% | 18,234 |
| Mar 6, 2026 | 131.50 | 135.90 | 129.02 | 130.06 | 130.06 | -0.10% | 41,652 |
| Mar 5, 2026 | 118.06 | 134.00 | 118.06 | 130.19 | 130.19 | 11.03% | 80,259 |
| Mar 4, 2026 | 116.10 | 121.59 | 116.10 | 117.26 | 117.26 | -4.31% | 10,545 |
| Mar 2, 2026 | 125.00 | 125.90 | 120.31 | 122.54 | 122.54 | -5.76% | 15,919 |
| Feb 27, 2026 | 128.00 | 131.00 | 126.36 | 130.03 | 130.03 | 1.38% | 5,266 |
| Feb 26, 2026 | 128.38 | 130.00 | 124.65 | 128.26 | 128.26 | 0.91% | 6,861 |
| Feb 25, 2026 | 125.49 | 129.16 | 125.29 | 127.10 | 127.10 | 2.01% | 7,008 |
| Feb 24, 2026 | 126.50 | 128.27 | 123.30 | 124.59 | 124.59 | -1.60% | 12,569 |
| Feb 23, 2026 | 128.39 | 131.79 | 126.44 | 126.62 | 126.62 | -0.29% | 7,666 |
| Feb 20, 2026 | 130.72 | 132.38 | 126.20 | 126.99 | 126.99 | -0.81% | 11,916 |
| Feb 19, 2026 | 128.50 | 132.38 | 128.00 | 128.03 | 128.03 | -1.78% | 8,153 |
| Feb 18, 2026 | 133.55 | 134.00 | 129.00 | 130.35 | 130.35 | -1.52% | 5,653 |
| Feb 17, 2026 | 132.51 | 135.99 | 129.99 | 132.36 | 132.36 | -0.20% | 19,980 |
| Feb 16, 2026 | 128.00 | 137.50 | 126.40 | 132.62 | 132.62 | 3.86% | 58,790 |
| Feb 13, 2026 | 131.37 | 131.37 | 126.50 | 127.69 | 127.69 | -2.36% | 15,980 |
| Feb 12, 2026 | 133.50 | 135.30 | 127.00 | 130.78 | 130.78 | -0.65% | 99,629 |
| Feb 11, 2026 | 133.99 | 133.99 | 130.51 | 131.63 | 131.63 | 0.54% | 24,605 |
| Feb 10, 2026 | 132.00 | 136.09 | 130.00 | 130.92 | 130.92 | -0.11% | 25,033 |
| Feb 9, 2026 | 130.97 | 134.00 | 129.00 | 131.07 | 131.07 | 0.08% | 29,996 |
| Feb 6, 2026 | 131.63 | 137.70 | 126.57 | 130.97 | 130.97 | 2.50% | 33,586 |
| Feb 5, 2026 | 131.20 | 131.30 | 127.35 | 127.77 | 127.77 | -1.03% | 14,733 |
| Feb 4, 2026 | 132.70 | 132.71 | 127.15 | 129.10 | 129.10 | -0.69% | 14,115 |
| Feb 3, 2026 | 133.00 | 133.00 | 128.50 | 130.00 | 130.00 | 1.50% | 17,382 |
| Feb 2, 2026 | 133.00 | 133.50 | 126.00 | 128.08 | 128.08 | -3.43% | 19,887 |
| Feb 1, 2026 | 129.99 | 137.97 | 125.95 | 132.63 | 132.63 | 3.23% | 37,900 |
| Jan 30, 2026 | 126.90 | 131.86 | 122.82 | 128.48 | 128.48 | 4.21% | 55,652 |
| Jan 29, 2026 | 118.24 | 138.46 | 117.03 | 123.29 | 123.29 | 4.27% | 98,582 |
| Jan 28, 2026 | 121.00 | 121.00 | 117.99 | 118.24 | 118.24 | -1.83% | 20,814 |
| Jan 27, 2026 | 118.00 | 122.50 | 118.00 | 120.45 | 120.45 | 1.45% | 11,317 |
| Jan 23, 2026 | 122.00 | 122.48 | 118.51 | 118.73 | 118.73 | -2.32% | 6,733 |
| Jan 22, 2026 | 120.69 | 123.50 | 120.29 | 121.55 | 121.55 | 2.45% | 7,142 |
| Jan 21, 2026 | 120.51 | 124.45 | 118.00 | 118.64 | 118.64 | -2.93% | 31,471 |
| Jan 20, 2026 | 123.00 | 126.74 | 120.00 | 122.22 | 122.22 | -2.36% | 17,188 |