Aarvi Encon Limited (NSE:AARVI)
India · Delayed Price · Currency is INR 152.50
-1.46 (-0.95%)
Aug 21, 2026, 3:30 PM IST
Aarvi Encon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 144.36 | 147.59 | 142.51 | 144.12 | 142.27 | 0.64% | 12,905 |
| Jul 2, 2026 | 144.69 | 146.00 | 142.27 | 143.20 | 141.36 | -1.03% | 6,602 |
| Jul 1, 2026 | 142.51 | 147.00 | 142.51 | 144.69 | 142.83 | -0.51% | 9,027 |
| Jun 30, 2026 | 140.27 | 149.90 | 140.27 | 145.43 | 143.56 | 3.64% | 31,986 |
| Jun 29, 2026 | 144.00 | 145.75 | 139.42 | 140.32 | 138.52 | -1.94% | 15,061 |
| Jun 25, 2026 | 151.98 | 151.98 | 142.00 | 143.10 | 141.26 | -4.43% | 24,374 |
| Jun 24, 2026 | 149.80 | 153.90 | 147.00 | 149.73 | 147.81 | 0.27% | 74,928 |
| Jun 23, 2026 | 138.08 | 154.00 | 135.54 | 149.32 | 147.40 | 8.14% | 199,966 |
| Jun 22, 2026 | 142.29 | 144.05 | 136.62 | 138.08 | 136.31 | -2.69% | 17,363 |
| Jun 19, 2026 | 140.89 | 145.00 | 140.01 | 141.90 | 140.08 | 1.40% | 31,855 |
| Jun 18, 2026 | 140.55 | 144.51 | 139.01 | 139.94 | 138.14 | -0.41% | 26,301 |
| Jun 17, 2026 | 139.19 | 144.83 | 137.05 | 140.51 | 138.71 | 1.03% | 33,583 |
| Jun 16, 2026 | 144.78 | 147.49 | 136.02 | 139.08 | 137.30 | -5.27% | 30,264 |
| Jun 15, 2026 | 152.00 | 154.70 | 146.10 | 146.81 | 144.93 | -1.00% | 51,363 |
| Jun 12, 2026 | 146.80 | 150.00 | 142.00 | 148.29 | 146.39 | 4.20% | 72,046 |