Skip to main content
logo
Aarvi Encon Limited (NSE:AARVI)
India flag India · Delayed Price · Currency is INR
123.26
+0.37 (0.30%)
Sep 3, 2025, 11:29 AM IST

Aarvi Encon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025131.52133.70122.00122.89122.89-6.56%74,775
Sep 1, 2025130.90133.97128.55131.52131.522.09%98,320
Aug 29, 2025120.80135.99120.79128.83128.8310.38%590,579
Aug 28, 2025121.60121.60114.81116.71116.71-4.06%21,789
Aug 26, 2025121.00124.48119.31121.65121.65-0.34%37,130
Aug 25, 2025121.65123.79116.26122.06122.060.43%39,213
Aug 22, 2025115.25128.00114.95121.54121.545.01%85,271
Aug 21, 2025115.35116.97115.01115.74115.740.35%24,220
Aug 20, 2025114.01117.90114.01115.34115.340.90%26,481
Aug 19, 2025114.25117.45111.90114.31114.31-0.85%59,418
Aug 18, 2025119.50122.00114.00115.29115.29-7.11%97,711
Aug 14, 2025134.00137.90121.35124.12124.122.96%902,985
Aug 13, 2025108.20120.55108.05120.55120.5520.00%963,906
Aug 12, 2025103.60104.1897.30100.46100.46-2.60%27,502
Aug 11, 2025101.75104.4096.99103.14103.142.64%79,015
Aug 8, 2025103.49103.49100.25100.49100.49-1.30%11,880
Aug 7, 2025102.00103.39101.32101.81101.81-0.19%1,310
Aug 6, 2025101.40107.00101.24102.00102.000.60%3,125
Aug 5, 2025101.25104.30101.25101.39101.39-1.55%5,907
Aug 4, 2025105.81105.81100.60102.99102.99-0.32%6,860
Aug 1, 2025107.63107.63102.20103.32103.32-0.70%8,277
Jul 31, 2025105.07106.10103.00104.05102.05-0.97%6,532
Jul 30, 2025106.11106.70105.00105.07103.050.01%5,215
Jul 29, 2025102.20106.70102.20105.06103.041.92%15,150
Jul 28, 2025107.95107.95102.25103.08101.10-1.36%11,342
Jul 25, 2025104.56105.92104.21104.50102.49-0.06%6,323
Jul 24, 2025107.84107.89104.00104.56102.55-1.44%14,416
Jul 23, 2025106.66107.37105.71106.09104.05-0.21%3,204
Jul 22, 2025107.98107.98106.00106.31104.27-0.40%14,733
Jul 21, 2025106.25109.74105.55106.74104.690.24%13,381
Jul 18, 2025107.13108.39106.00106.48104.43-0.04%8,011
Jul 17, 2025107.30108.99106.05106.52104.47-1.30%13,194
Jul 16, 2025109.70109.70106.25107.92105.851.01%10,789
Jul 15, 2025108.00111.98106.04106.84104.79-0.41%29,027
Jul 14, 2025108.95110.38107.00107.28105.22-0.99%14,567
Jul 11, 2025108.00110.47108.00108.35106.27-1.34%5,715
Jul 10, 2025108.30112.78108.30109.82107.71-1.13%5,036
Jul 9, 2025109.68112.50109.68111.08108.940.90%3,550
Jul 8, 2025109.54112.91109.52110.09107.970.92%13,211
Jul 7, 2025112.44112.44108.40109.09106.99-0.62%9,308
Jul 4, 2025109.76112.99109.50109.77107.660.19%5,524
Jul 3, 2025111.68112.78109.00109.56107.45-2.44%9,316
Jul 2, 2025113.00113.99111.38112.30110.14-0.12%7,846
Jul 1, 2025114.00116.00111.60112.43110.27-0.92%13,287
Jun 30, 2025110.00116.69109.03113.47111.292.41%14,001
Jun 27, 2025110.11111.79110.11110.80108.67-0.21%3,088
Jun 26, 2025108.26112.78108.26111.03108.900.91%4,321
Jun 25, 2025111.70112.34109.00110.03107.921.39%5,773
Jun 24, 2025113.07113.07108.00108.52106.43-0.07%17,148
Jun 23, 2025113.00113.00107.61108.60106.51-1.09%4,949