Skip to main content
logo
Aarvi Encon Limited (NSE:AARVI)
India flag India · Delayed Price · Currency is INR
128.00
-2.35 (-1.80%)
Feb 19, 2026, 3:29 PM IST

Aarvi Encon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 2026128.50132.38128.50129.28--0.82%4,357
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
Dec 30, 2025130.21132.39128.00130.03130.030.81%23,629
Dec 29, 2025128.40129.98124.72128.99128.990.46%31,381
Dec 26, 2025127.07130.78127.07128.40128.40-0.06%13,149
Dec 24, 2025130.79133.50128.00128.48128.48-0.79%11,229
Dec 23, 2025128.81131.75125.62129.50129.500.76%11,910
Dec 22, 2025125.89137.59124.31128.52128.523.53%64,152
Dec 19, 2025122.92125.20122.41124.14124.141.51%10,373
Dec 18, 2025124.00127.22121.58122.29122.29-1.91%5,752
Dec 17, 2025121.07126.98121.07124.67124.672.97%19,307
Dec 16, 2025121.91123.03121.00121.07121.07-0.12%7,450
Dec 15, 2025122.31123.40121.00121.22121.22-0.89%5,987
Dec 12, 2025123.93124.45122.00122.31122.31-0.27%8,588
Dec 11, 2025120.34124.94120.34122.64122.640.26%13,719
Dec 10, 2025122.90123.99121.21122.32122.32-0.38%14,541