Encompass Design India Limited (NSE:ENCOMPAS)
India · Delayed Price · Currency is INR 256.45
-0.35 (-0.14%)
At close: Sep 7, 2026
Encompass Design India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 256.15 | 256.45 | 256.15 | 256.45 | 256.45 | -0.14% | 800 |
| Sep 4, 2026 | 251.45 | 258.95 | 248.00 | 256.80 | 256.80 | 3.28% | 9,600 |
| Sep 3, 2026 | 251.00 | 251.50 | 242.00 | 248.65 | 248.65 | -0.54% | 3,600 |
| Sep 2, 2026 | 250.40 | 250.40 | 248.10 | 250.00 | 250.00 | - | 3,200 |
| Sep 1, 2026 | 251.00 | 253.55 | 242.00 | 250.00 | 250.00 | -0.36% | 5,600 |
| Aug 31, 2026 | 250.00 | 250.90 | 250.00 | 250.90 | 250.90 | -0.04% | 1,200 |
| Aug 28, 2026 | 251.15 | 251.15 | 250.00 | 251.00 | 251.00 | 1.19% | 14,800 |
| Aug 27, 2026 | 243.00 | 251.00 | 234.50 | 248.05 | 248.05 | 2.08% | 14,800 |
| Aug 26, 2026 | 244.00 | 244.00 | 239.00 | 243.00 | 243.00 | -0.69% | 2,000 |
| Aug 25, 2026 | 244.60 | 244.75 | 240.00 | 244.70 | 244.70 | 1.47% | 1,600 |
| Aug 24, 2026 | 241.60 | 242.15 | 240.60 | 241.15 | 241.15 | 2.97% | 2,400 |
| Aug 21, 2026 | 243.75 | 243.75 | 233.45 | 234.20 | 234.20 | -3.38% | 8,400 |
| Aug 20, 2026 | 243.00 | 246.45 | 235.05 | 242.40 | 242.40 | 0.37% | 12,400 |
| Aug 19, 2026 | 240.00 | 243.00 | 240.00 | 241.50 | 241.50 | 1.62% | 6,800 |
| Aug 18, 2026 | 245.00 | 254.70 | 235.00 | 237.65 | 237.65 | -3.24% | 82,000 |
| Aug 17, 2026 | 238.00 | 246.20 | 230.00 | 245.60 | 245.60 | 4.11% | 185,600 |
| Aug 14, 2026 | 245.00 | 245.00 | 234.40 | 235.90 | 235.90 | -4.11% | 4,000 |
| Aug 13, 2026 | 243.00 | 246.00 | 243.00 | 246.00 | 246.00 | 1.40% | 800 |
| Aug 12, 2026 | 240.45 | 242.60 | 239.35 | 242.60 | 242.60 | 1.36% | 2,800 |
| Aug 11, 2026 | 241.60 | 241.90 | 239.35 | 239.35 | 239.35 | -1.10% | 2,400 |
| Aug 10, 2026 | 243.60 | 244.00 | 236.00 | 242.00 | 242.00 | 0.52% | 2,400 |
| Aug 7, 2026 | 260.60 | 260.60 | 235.00 | 240.75 | 240.75 | -6.79% | 17,200 |
| Aug 6, 2026 | 250.00 | 259.00 | 250.00 | 258.30 | 258.30 | 1.67% | 5,200 |
| Aug 5, 2026 | 256.00 | 257.75 | 253.30 | 254.05 | 254.05 | 0.43% | 2,400 |
| Aug 4, 2026 | 248.60 | 260.00 | 248.60 | 252.95 | 252.95 | 2.20% | 10,800 |
| Aug 3, 2026 | 245.50 | 253.90 | 233.00 | 247.50 | 247.50 | 0.96% | 12,000 |
| Jul 31, 2026 | 240.00 | 245.15 | 240.00 | 245.15 | 245.15 | 1.93% | 800 |
| Jul 30, 2026 | 246.00 | 249.00 | 239.00 | 240.50 | 240.50 | -2.28% | 7,200 |
| Jul 29, 2026 | 233.10 | 247.50 | 230.00 | 246.10 | 246.10 | 7.00% | 27,600 |
| Jul 28, 2026 | 230.00 | 233.00 | 230.00 | 230.00 | 230.00 | - | 6,000 |
| Jul 27, 2026 | 224.30 | 238.00 | 223.45 | 230.00 | 230.00 | 5.94% | 66,800 |
| Jul 24, 2026 | 237.00 | 240.15 | 214.90 | 217.10 | 217.10 | -10.51% | 80,800 |
| Jul 23, 2026 | 235.55 | 242.60 | 235.55 | 242.60 | 242.60 | 4.95% | 8,400 |
| Jul 22, 2026 | 228.05 | 237.95 | 228.00 | 231.15 | 231.15 | 0.04% | 26,800 |
| Jul 21, 2026 | 247.45 | 247.45 | 222.00 | 231.05 | 231.05 | -5.40% | 27,200 |
| Jul 20, 2026 | 245.30 | 245.30 | 238.25 | 244.25 | 244.25 | -0.43% | 6,000 |
| Jul 17, 2026 | 249.15 | 249.15 | 242.60 | 245.30 | 245.30 | 0.12% | 16,800 |
| Jul 16, 2026 | 252.65 | 252.65 | 244.00 | 245.00 | 245.00 | -1.59% | 6,000 |
| Jul 15, 2026 | 245.00 | 250.15 | 245.00 | 248.95 | 248.95 | 1.03% | 15,200 |
| Jul 14, 2026 | 251.00 | 255.15 | 245.00 | 246.40 | 246.40 | -0.85% | 10,000 |
| Jul 13, 2026 | 241.60 | 253.80 | 241.60 | 248.50 | 248.50 | 4.41% | 25,200 |
| Jul 10, 2026 | 242.15 | 244.45 | 237.55 | 238.00 | 238.00 | -1.12% | 3,600 |
| Jul 9, 2026 | 248.50 | 250.00 | 239.90 | 240.70 | 240.70 | -2.94% | 9,600 |
| Jul 8, 2026 | 249.45 | 249.45 | 248.00 | 248.00 | 248.00 | 0.47% | 1,600 |
| Jul 7, 2026 | 246.35 | 254.05 | 245.00 | 246.85 | 246.85 | -1.26% | 22,800 |
| Jul 6, 2026 | 249.00 | 253.95 | 243.95 | 250.00 | 250.00 | 1.44% | 6,000 |
| Jul 3, 2026 | 248.40 | 248.40 | 242.05 | 246.45 | 246.45 | 0.80% | 4,000 |
| Jul 2, 2026 | 241.45 | 244.90 | 241.45 | 244.50 | 244.50 | 1.92% | 2,000 |
| Jul 1, 2026 | 237.05 | 239.90 | 237.00 | 239.90 | 239.90 | 0.33% | 22,000 |
| Jun 30, 2026 | 243.90 | 243.90 | 237.00 | 239.10 | 239.10 | -0.31% | 11,600 |