Aarvi Encon Limited (NSE:AARVI)
India · Delayed Price · Currency is INR 142.60
-0.51 (-0.36%)
Sep 11, 2026, 3:29 PM IST
Aarvi Encon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 142.00 | 143.11 | 140.70 | 141.85 | 141.85 | -0.88% | 12,981 |
| Sep 10, 2026 | 142.45 | 143.70 | 142.00 | 143.11 | 143.11 | 0.75% | 4,118 |
| Sep 9, 2026 | 142.00 | 143.38 | 141.65 | 142.04 | 142.04 | -0.08% | 7,411 |
| Sep 8, 2026 | 143.02 | 143.96 | 140.67 | 142.16 | 142.16 | -0.84% | 16,061 |
| Sep 7, 2026 | 140.50 | 145.49 | 140.30 | 143.36 | 143.36 | 1.01% | 10,492 |
| Sep 4, 2026 | 139.61 | 143.96 | 139.61 | 141.92 | 141.92 | 0.40% | 7,773 |
| Sep 3, 2026 | 143.88 | 145.22 | 140.91 | 141.35 | 141.35 | -1.21% | 8,501 |
| Sep 2, 2026 | 148.94 | 149.00 | 142.20 | 143.08 | 143.08 | -3.92% | 29,676 |
| Sep 1, 2026 | 141.18 | 155.38 | 139.71 | 148.92 | 148.92 | 4.59% | 109,670 |
| Aug 31, 2026 | 144.69 | 146.00 | 141.50 | 142.39 | 142.39 | 0.10% | 7,731 |
| Aug 28, 2026 | 144.35 | 148.15 | 141.00 | 142.25 | 142.25 | -1.94% | 25,356 |
| Aug 27, 2026 | 150.59 | 151.93 | 144.01 | 145.07 | 145.07 | -3.31% | 11,191 |
| Aug 26, 2026 | 150.70 | 153.00 | 149.50 | 150.04 | 150.04 | -0.48% | 14,686 |
| Aug 25, 2026 | 152.71 | 153.54 | 147.55 | 150.76 | 150.76 | -1.28% | 31,722 |
| Aug 24, 2026 | 155.19 | 155.19 | 152.00 | 152.71 | 152.71 | 0.14% | 8,682 |
| Aug 21, 2026 | 155.00 | 157.98 | 151.23 | 152.50 | 152.50 | -0.95% | 51,588 |
| Aug 20, 2026 | 155.81 | 159.80 | 153.11 | 153.96 | 153.96 | -1.19% | 21,670 |
| Aug 19, 2026 | 151.51 | 161.00 | 151.51 | 155.81 | 155.81 | 2.55% | 67,775 |
| Aug 18, 2026 | 152.00 | 157.00 | 150.10 | 151.93 | 151.93 | -0.44% | 42,604 |
| Aug 17, 2026 | 153.47 | 153.88 | 151.91 | 152.60 | 152.60 | -0.57% | 22,923 |
| Aug 14, 2026 | 154.01 | 158.00 | 152.70 | 153.47 | 153.47 | -0.85% | 12,338 |
| Aug 13, 2026 | 153.90 | 159.50 | 150.30 | 154.78 | 154.78 | 0.96% | 71,243 |
| Aug 12, 2026 | 155.11 | 157.60 | 150.00 | 153.31 | 153.31 | -1.11% | 44,294 |
| Aug 11, 2026 | 153.97 | 155.80 | 153.61 | 155.03 | 155.03 | 0.66% | 7,592 |
| Aug 10, 2026 | 152.11 | 155.00 | 151.60 | 154.01 | 154.01 | 0.20% | 26,112 |
| Aug 7, 2026 | 154.79 | 157.79 | 152.50 | 153.71 | 153.71 | -0.10% | 20,116 |
| Aug 6, 2026 | 158.93 | 159.49 | 155.00 | 155.87 | 153.87 | -0.31% | 26,550 |
| Aug 5, 2026 | 159.14 | 161.39 | 153.60 | 156.36 | 154.35 | -0.01% | 24,856 |
| Aug 4, 2026 | 155.21 | 161.31 | 155.21 | 156.37 | 154.36 | 0.75% | 38,312 |
| Aug 3, 2026 | 153.00 | 158.28 | 153.00 | 155.21 | 153.22 | -0.95% | 36,090 |
| Jul 31, 2026 | 151.89 | 164.90 | 151.09 | 156.70 | 154.69 | 3.17% | 170,050 |
| Jul 30, 2026 | 152.31 | 155.99 | 151.00 | 151.89 | 149.94 | -0.28% | 38,327 |
| Jul 29, 2026 | 153.80 | 156.96 | 150.00 | 152.31 | 150.36 | 1.09% | 31,241 |
| Jul 28, 2026 | 159.50 | 164.00 | 150.00 | 150.67 | 148.74 | -4.23% | 46,682 |
| Jul 27, 2026 | 155.50 | 160.99 | 155.01 | 157.32 | 155.30 | 1.57% | 16,612 |
| Jul 24, 2026 | 155.00 | 158.69 | 153.01 | 154.89 | 152.90 | -1.11% | 15,483 |
| Jul 23, 2026 | 164.50 | 164.50 | 153.51 | 156.63 | 154.62 | -3.17% | 31,699 |
| Jul 22, 2026 | 164.38 | 164.90 | 157.50 | 161.75 | 159.67 | 0.30% | 55,117 |
| Jul 21, 2026 | 159.95 | 163.00 | 154.26 | 161.27 | 159.20 | 3.05% | 81,768 |
| Jul 20, 2026 | 148.40 | 159.70 | 147.40 | 156.50 | 154.49 | 5.13% | 89,002 |
| Jul 17, 2026 | 155.52 | 164.00 | 145.66 | 148.87 | 146.96 | -3.03% | 123,429 |
| Jul 16, 2026 | 145.25 | 162.86 | 145.25 | 153.52 | 151.55 | 4.36% | 84,640 |
| Jul 15, 2026 | 150.74 | 150.74 | 146.01 | 147.10 | 145.21 | -2.41% | 10,905 |
| Jul 14, 2026 | 155.00 | 155.00 | 148.16 | 150.74 | 148.81 | -1.23% | 17,626 |
| Jul 13, 2026 | 151.10 | 157.99 | 149.18 | 152.62 | 150.66 | -1.69% | 60,418 |
| Jul 10, 2026 | 150.00 | 168.40 | 145.98 | 155.24 | 153.25 | 5.54% | 466,064 |
| Jul 9, 2026 | 144.00 | 149.90 | 138.60 | 147.09 | 145.20 | 5.28% | 55,125 |
| Jul 8, 2026 | 141.00 | 142.00 | 138.00 | 139.71 | 137.92 | -0.44% | 18,968 |
| Jul 7, 2026 | 141.01 | 148.78 | 138.00 | 140.33 | 138.53 | -1.36% | 35,666 |
| Jul 6, 2026 | 149.20 | 149.20 | 140.65 | 142.27 | 140.44 | -1.28% | 11,462 |