Encompass Design India Limited (NSE:ENCOMPAS)
India · Delayed Price · Currency is INR 246.95
-4.10 (-1.63%)
At close: Feb 18, 2026
Encompass Design India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 250.50 | 256.40 | 241.60 | 246.95 | 246.95 | -1.63% | 16,800 |
| Feb 17, 2026 | 238.45 | 254.95 | 238.45 | 251.05 | 251.05 | 5.11% | 68,400 |
| Feb 16, 2026 | 231.10 | 240.00 | 228.05 | 238.85 | 238.85 | 3.35% | 22,800 |
| Feb 13, 2026 | 228.00 | 235.45 | 225.50 | 231.10 | 231.10 | 0.20% | 16,800 |
| Feb 12, 2026 | 230.50 | 231.00 | 230.00 | 230.65 | 230.65 | 0.39% | 15,600 |
| Feb 11, 2026 | 234.15 | 234.15 | 229.75 | 229.75 | 229.75 | -0.35% | 8,400 |
| Feb 10, 2026 | 237.35 | 242.15 | 229.00 | 230.55 | 230.55 | -2.82% | 115,200 |
| Feb 9, 2026 | 233.15 | 246.70 | 232.10 | 237.25 | 237.25 | 1.00% | 42,000 |
| Feb 6, 2026 | 240.05 | 242.40 | 225.00 | 234.90 | 234.90 | -4.80% | 265,200 |
| Feb 5, 2026 | 216.00 | 254.55 | 212.60 | 246.75 | 246.75 | 16.31% | 159,600 |
| Feb 4, 2026 | 212.00 | 216.70 | 209.50 | 212.15 | 212.15 | -1.99% | 177,600 |
| Feb 3, 2026 | 219.00 | 219.00 | 211.15 | 216.45 | 216.45 | 1.48% | 109,200 |
| Feb 2, 2026 | 210.00 | 214.45 | 206.45 | 213.30 | 213.30 | 0.61% | 212,400 |
| Feb 1, 2026 | 213.95 | 213.95 | 207.15 | 212.00 | 212.00 | 1.58% | 48,000 |
| Jan 30, 2026 | 214.00 | 214.00 | 206.00 | 208.70 | 208.70 | -2.48% | 74,400 |
| Jan 29, 2026 | 214.90 | 214.90 | 214.00 | 214.00 | 214.00 | - | 20,400 |
| Jan 28, 2026 | 215.00 | 215.00 | 214.00 | 214.00 | 214.00 | -0.02% | 70,800 |
| Jan 27, 2026 | 208.15 | 217.30 | 202.00 | 214.05 | 214.05 | 0.02% | 103,200 |
| Jan 23, 2026 | 215.00 | 215.00 | 213.00 | 214.00 | 214.00 | -0.44% | 110,400 |
| Jan 22, 2026 | 217.40 | 217.80 | 212.00 | 214.95 | 214.95 | 1.61% | 73,200 |
| Jan 21, 2026 | 217.10 | 220.00 | 208.60 | 211.55 | 211.55 | -5.16% | 14,400 |
| Jan 20, 2026 | 224.05 | 224.05 | 220.15 | 223.05 | 223.05 | -2.17% | 7,200 |
| Jan 19, 2026 | 221.95 | 228.00 | 221.95 | 228.00 | 228.00 | 4.61% | 6,000 |
| Jan 16, 2026 | 218.00 | 218.50 | 217.95 | 217.95 | 217.95 | 1.25% | 4,800 |
| Jan 14, 2026 | 217.00 | 219.00 | 215.25 | 215.25 | 215.25 | -1.71% | 3,600 |
| Jan 13, 2026 | 215.00 | 224.40 | 205.00 | 219.00 | 219.00 | -0.52% | 51,600 |
| Jan 12, 2026 | 243.20 | 243.20 | 215.00 | 220.15 | 220.15 | -11.94% | 57,600 |
| Jan 9, 2026 | 252.00 | 256.05 | 240.00 | 250.00 | 250.00 | -4.34% | 142,800 |
| Jan 8, 2026 | 256.45 | 265.00 | 253.50 | 261.35 | 261.35 | 3.71% | 70,800 |
| Jan 7, 2026 | 247.60 | 264.60 | 247.60 | 252.00 | 252.00 | 2.34% | 44,400 |
| Jan 6, 2026 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | -0.32% | 1,200 |
| Jan 5, 2026 | 257.00 | 257.00 | 247.05 | 247.05 | 247.05 | -2.72% | 4,800 |
| Jan 2, 2026 | 250.55 | 255.00 | 246.10 | 253.95 | 253.95 | -0.02% | 22,800 |
| Jan 1, 2026 | 238.00 | 260.00 | 238.00 | 254.00 | 254.00 | 7.13% | 56,400 |
| Dec 31, 2025 | 196.00 | 247.00 | 196.00 | 237.10 | 237.10 | 1.11% | 25,200 |
| Dec 30, 2025 | 240.00 | 247.00 | 231.15 | 234.50 | 234.50 | -2.47% | 22,800 |
| Dec 29, 2025 | 220.50 | 247.00 | 219.00 | 240.45 | 240.45 | 9.27% | 114,000 |
| Dec 26, 2025 | 215.00 | 228.00 | 214.15 | 220.05 | 220.05 | -0.16% | 15,600 |
| Dec 24, 2025 | 210.00 | 221.10 | 209.15 | 220.40 | 220.40 | 3.79% | 38,400 |
| Dec 23, 2025 | 203.25 | 215.00 | 195.05 | 212.35 | 212.35 | 3.43% | 84,000 |
| Dec 22, 2025 | 194.00 | 207.90 | 192.20 | 205.30 | 205.30 | 1.48% | 151,200 |
| Dec 19, 2025 | 203.00 | 203.00 | 200.45 | 202.30 | 202.30 | 4.63% | 96,000 |
| Dec 18, 2025 | 184.15 | 193.35 | 180.10 | 193.35 | 193.35 | 5.00% | 73,200 |
| Dec 17, 2025 | 177.00 | 184.15 | 167.35 | 184.15 | 184.15 | 4.99% | 260,400 |
| Dec 16, 2025 | 175.20 | 180.60 | 174.35 | 175.40 | 175.40 | -4.41% | 357,600 |
| Dec 15, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -5.00% | 26,400 |