Aarvi Encon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	155.52	164.00	145.66	148.87	148.87	-3.03%	123,429
Jul 16, 2026	145.25	162.86	145.25	153.52	153.52	4.36%	84,640
Jul 15, 2026	150.74	150.74	146.01	147.10	147.10	-2.41%	10,905
Jul 14, 2026	155.00	155.00	148.16	150.74	150.74	-1.23%	17,626
Jul 13, 2026	151.10	157.99	149.18	152.62	152.62	-1.69%	60,418
Jul 10, 2026	150.00	168.40	145.98	155.24	155.24	5.54%	466,064
Jul 9, 2026	144.00	149.90	138.60	147.09	147.09	5.28%	55,125
Jul 8, 2026	141.00	142.00	138.00	139.71	139.71	-0.44%	18,968
Jul 7, 2026	141.01	148.78	138.00	140.33	140.33	-1.36%	35,666
Jul 6, 2026	149.20	149.20	140.65	142.27	142.27	-1.28%	11,462
Jul 3, 2026	144.36	147.59	142.51	144.12	144.12	0.64%	12,905
Jul 2, 2026	144.69	146.00	142.27	143.20	143.20	-1.03%	6,602
Jul 1, 2026	142.51	147.00	142.51	144.69	144.69	-0.51%	9,027
Jun 30, 2026	140.27	149.90	140.27	145.43	145.43	3.64%	31,986
Jun 29, 2026	144.00	145.75	139.42	140.32	140.32	-1.94%	15,061
Jun 25, 2026	151.98	151.98	142.00	143.10	143.10	-4.43%	24,374
Jun 24, 2026	149.80	153.90	147.00	149.73	149.73	0.27%	74,928
Jun 23, 2026	138.08	154.00	135.54	149.32	149.32	8.14%	199,966
Jun 22, 2026	142.29	144.05	136.62	138.08	138.08	-2.69%	17,363
Jun 19, 2026	140.89	145.00	140.01	141.90	141.90	1.40%	31,855
Jun 18, 2026	140.55	144.51	139.01	139.94	139.94	-0.41%	26,301
Jun 17, 2026	139.19	144.83	137.05	140.51	140.51	1.03%	33,583
Jun 16, 2026	144.78	147.49	136.02	139.08	139.08	-5.27%	30,264
Jun 15, 2026	152.00	154.70	146.10	146.81	146.81	-1.00%	51,363
Jun 12, 2026	146.80	150.00	142.00	148.29	148.29	4.20%	72,046
Jun 11, 2026	135.92	147.50	135.85	142.31	142.31	4.70%	161,692
Jun 10, 2026	132.50	140.50	132.50	135.92	135.92	3.45%	81,120
Jun 9, 2026	131.00	133.00	128.00	131.39	131.39	0.38%	28,078
Jun 8, 2026	127.10	135.14	127.06	130.89	130.89	1.06%	34,677
Jun 5, 2026	130.00	131.79	127.88	129.52	129.52	1.28%	15,489
Jun 4, 2026	129.55	132.37	125.30	127.88	127.88	-3.08%	13,965
Jun 3, 2026	132.00	132.00	128.92	131.94	131.94	0.23%	6,648
Jun 2, 2026	128.10	133.94	128.01	131.64	131.64	-0.14%	29,092
Jun 1, 2026	135.00	136.92	130.62	131.82	131.82	1.41%	30,775
May 29, 2026	132.60	135.57	128.60	129.99	129.99	-4.17%	31,951
May 27, 2026	141.00	145.00	135.00	135.64	135.64	-2.14%	35,337
May 26, 2026	127.76	140.93	127.00	138.61	138.61	9.04%	188,984
May 25, 2026	132.00	132.00	124.51	127.12	127.12	-0.98%	75,890
May 22, 2026	123.05	129.50	123.05	128.38	128.38	0.21%	17,010
May 21, 2026	126.00	129.45	125.00	128.11	128.11	2.54%	16,548
May 20, 2026	126.49	126.49	123.64	124.94	124.94	0.67%	7,042
May 19, 2026	121.96	125.00	121.96	124.11	124.11	1.76%	12,572
May 18, 2026	125.00	125.00	119.31	121.96	121.96	-2.59%	14,316
May 15, 2026	124.53	125.74	124.16	125.20	125.20	0.85%	5,229
May 14, 2026	122.54	126.70	122.24	124.15	124.15	1.70%	9,499
May 13, 2026	123.02	124.97	120.92	122.07	122.07	-0.58%	14,370
May 12, 2026	126.47	126.50	122.00	122.78	122.78	-3.20%	14,372
May 11, 2026	126.02	127.36	126.02	126.84	126.84	-0.98%	4,869
May 8, 2026	126.50	129.58	126.00	128.10	128.10	-0.26%	12,850
May 7, 2026	126.35	129.95	125.72	128.44	128.44	1.65%	26,844