Skip to main content
logo
Aarvi Encon Limited (NSE:AARVI)
India flag India · Delayed Price · Currency is INR
130.61
-1.33 (-1.01%)
Jun 4, 2026, 12:08 PM IST

Aarvi Encon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026132.00132.00128.92131.94131.940.23%6,648
Jun 2, 2026128.10133.94128.01131.64131.64-0.14%29,092
Jun 1, 2026135.00136.92130.62131.82131.821.41%30,775
May 29, 2026132.60135.57128.60129.99129.99-4.17%31,951
May 27, 2026141.00145.00135.00135.64135.64-2.14%35,337
May 26, 2026127.76140.93127.00138.61138.619.04%188,984
May 25, 2026132.00132.00124.51127.12127.12-0.98%75,890
May 22, 2026123.05129.50123.05128.38128.380.21%17,010
May 21, 2026126.00129.45125.00128.11128.112.54%16,548
May 20, 2026126.49126.49123.64124.94124.940.67%7,042
May 19, 2026121.96125.00121.96124.11124.111.76%12,572
May 18, 2026125.00125.00119.31121.96121.96-2.59%14,316
May 15, 2026124.53125.74124.16125.20125.200.85%5,229
May 14, 2026122.54126.70122.24124.15124.151.70%9,499
May 13, 2026123.02124.97120.92122.07122.07-0.58%14,370
May 12, 2026126.47126.50122.00122.78122.78-3.20%14,372
May 11, 2026126.02127.36126.02126.84126.84-0.98%4,869
May 8, 2026126.50129.58126.00128.10128.10-0.26%12,850
May 7, 2026126.35129.95125.72128.44128.441.65%26,844
May 6, 2026127.99128.38125.00126.35126.35-0.15%12,818
May 5, 2026126.00127.58125.06126.54126.541.13%10,565
May 4, 2026125.00126.00122.99125.12125.120.02%22,633
Apr 30, 2026128.36128.73124.00125.10125.10-2.50%21,613
Apr 29, 2026129.10131.99128.03128.31128.31-0.50%4,853
Apr 28, 2026130.51130.78128.60128.95128.95-0.81%10,966
Apr 27, 2026130.49132.50128.03130.00130.001.21%7,563
Apr 24, 2026133.62133.62126.01128.45128.45-3.14%10,600
Apr 23, 2026131.00133.79128.90132.62132.621.38%12,073
Apr 22, 2026134.99136.49127.25130.81130.81-2.45%26,081
Apr 21, 2026136.00143.00132.03134.09134.091.60%53,431
Apr 20, 2026135.05135.36131.57131.98131.98-2.11%13,073
Apr 17, 2026128.16136.50128.16134.83134.835.20%35,296
Apr 16, 2026129.20129.99126.75128.16128.160.66%8,470
Apr 15, 2026127.89132.70126.30127.32127.321.18%27,137
Apr 13, 2026129.41130.98124.30125.84125.84-4.23%21,483
Apr 10, 2026127.51134.25127.51131.40131.401.97%22,042
Apr 9, 2026128.15133.50128.15128.86128.86-1.76%8,121
Apr 8, 2026127.65134.90127.65131.17131.173.52%22,883
Apr 7, 2026126.90127.47125.00126.71126.710.36%5,787
Apr 6, 2026123.00127.00123.00126.26126.260.38%4,700
Apr 2, 2026125.00126.96123.43125.78125.78-1.47%7,844
Apr 1, 2026125.99128.53122.96127.66127.665.78%8,012
Mar 30, 2026123.99126.72120.00120.69120.69-2.18%18,718
Mar 27, 2026127.86130.00121.00123.38123.38-3.50%14,241
Mar 25, 2026126.09129.00125.66127.86127.862.26%13,286
Mar 24, 2026127.00128.00124.44125.04125.04-0.26%17,396
Mar 23, 2026123.00128.39123.00125.36125.36-3.68%15,466
Mar 20, 2026129.35132.01128.64130.15130.153.51%22,067
Mar 19, 2026129.11129.53125.00125.74125.74-2.61%6,913
Mar 18, 2026128.37132.75127.26129.11129.111.47%11,885