Skip to main content
logo
Aarvi Encon Limited (NSE:AARVI)
India flag India · Delayed Price · Currency is INR
127.71
-1.17 (-0.91%)
Mar 13, 2026, 3:30 PM IST

Aarvi Encon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026131.81131.90127.20128.88128.88-0.72%11,542
Mar 11, 2026136.40136.80128.53129.82129.82-2.24%13,232
Mar 10, 2026127.81137.70125.54132.80132.807.06%40,534
Mar 9, 2026122.00129.70122.00124.04124.04-4.63%18,234
Mar 6, 2026131.50135.90129.02130.06130.06-0.10%41,652
Mar 5, 2026118.06134.00118.06130.19130.1911.03%80,259
Mar 4, 2026116.10121.59116.10117.26117.26-4.31%10,545
Mar 2, 2026125.00125.90120.31122.54122.54-5.76%15,919
Feb 27, 2026128.00131.00126.36130.03130.031.38%5,266
Feb 26, 2026128.38130.00124.65128.26128.260.91%6,861
Feb 25, 2026125.49129.16125.29127.10127.102.01%7,008
Feb 24, 2026126.50128.27123.30124.59124.59-1.60%12,569
Feb 23, 2026128.39131.79126.44126.62126.62-0.29%7,666
Feb 20, 2026130.72132.38126.20126.99126.99-0.81%11,916
Feb 19, 2026128.50132.38128.00128.03128.03-1.78%8,153
Feb 18, 2026133.55134.00129.00130.35130.35-1.52%5,653
Feb 17, 2026132.51135.99129.99132.36132.36-0.20%19,980
Feb 16, 2026128.00137.50126.40132.62132.623.86%58,790
Feb 13, 2026131.37131.37126.50127.69127.69-2.36%15,980
Feb 12, 2026133.50135.30127.00130.78130.78-0.65%99,629
Feb 11, 2026133.99133.99130.51131.63131.630.54%24,605
Feb 10, 2026132.00136.09130.00130.92130.92-0.11%25,033
Feb 9, 2026130.97134.00129.00131.07131.070.08%29,996
Feb 6, 2026131.63137.70126.57130.97130.972.50%33,586
Feb 5, 2026131.20131.30127.35127.77127.77-1.03%14,733
Feb 4, 2026132.70132.71127.15129.10129.10-0.69%14,115
Feb 3, 2026133.00133.00128.50130.00130.001.50%17,382
Feb 2, 2026133.00133.50126.00128.08128.08-3.43%19,887
Feb 1, 2026129.99137.97125.95132.63132.633.23%37,900
Jan 30, 2026126.90131.86122.82128.48128.484.21%55,652
Jan 29, 2026118.24138.46117.03123.29123.294.27%98,582
Jan 28, 2026121.00121.00117.99118.24118.24-1.83%20,814
Jan 27, 2026118.00122.50118.00120.45120.451.45%11,317
Jan 23, 2026122.00122.48118.51118.73118.73-2.32%6,733
Jan 22, 2026120.69123.50120.29121.55121.552.45%7,142
Jan 21, 2026120.51124.45118.00118.64118.64-2.93%31,471
Jan 20, 2026123.00126.74120.00122.22122.22-2.36%17,188
Jan 19, 2026125.60128.38124.63125.18125.18-0.16%12,323
Jan 16, 2026128.02130.24125.01125.38125.38-2.06%21,286
Jan 14, 2026129.84132.99126.33128.02128.02-1.40%11,259
Jan 13, 2026130.80133.59129.00129.84129.84-0.73%11,795
Jan 12, 2026134.59135.00128.25130.80130.80-2.00%21,082
Jan 9, 2026134.00134.99130.90133.47133.47-2.15%25,760
Jan 8, 2026134.25140.00132.50136.40136.401.83%108,587
Jan 7, 2026124.60136.19124.60133.95133.955.36%136,222
Jan 6, 2026128.07129.52126.42127.13127.13-0.63%7,990
Jan 5, 2026129.25129.58127.83127.94127.94-0.58%5,222
Jan 2, 2026128.00129.90127.85128.69128.691.16%3,605
Jan 1, 2026127.50131.00126.70127.22127.22-0.72%7,827
Dec 31, 2025128.60131.80127.50128.14128.14-1.45%15,724