Encompass Design India Limited (NSE:ENCOMPAS)
India · Delayed Price · Currency is INR 249.80
0.00 (0.00%)
At close: Oct 9, 2026
Encompass Design India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 238.25 | 249.80 | 238.25 | 249.80 | 249.80 | - | 3,600 |
| Oct 8, 2026 | 239.05 | 252.00 | 239.05 | 249.80 | 249.80 | 0.32% | 5,200 |
| Oct 7, 2026 | 243.65 | 249.00 | 241.25 | 249.00 | 249.00 | -1.97% | 1,200 |
| Oct 6, 2026 | 255.00 | 255.00 | 253.60 | 254.00 | 254.00 | 0.59% | 10,400 |
| Oct 5, 2026 | 254.90 | 254.90 | 252.50 | 252.50 | 252.50 | -0.34% | 1,200 |
| Oct 1, 2026 | 241.45 | 258.80 | 241.45 | 253.35 | 253.35 | 5.56% | 17,600 |
| Sep 30, 2026 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 2.59% | 32,800 |
| Sep 29, 2026 | 245.95 | 245.95 | 227.00 | 233.95 | 233.95 | -2.11% | 4,000 |
| Sep 28, 2026 | 239.80 | 239.80 | 238.00 | 239.00 | 239.00 | -0.33% | 23,200 |
| Sep 25, 2026 | 244.35 | 252.95 | 239.50 | 239.80 | 239.80 | -0.08% | 11,600 |
| Sep 24, 2026 | 255.25 | 255.25 | 239.95 | 240.00 | 240.00 | -5.88% | 7,200 |
| Sep 23, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 400 |
| Sep 22, 2026 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | -0.68% | 800 |
| Sep 21, 2026 | 259.50 | 260.00 | 242.50 | 256.75 | 256.75 | 7.49% | 26,400 |
| Sep 18, 2026 | 260.00 | 260.00 | 227.00 | 238.85 | 238.85 | -8.10% | 56,400 |
| Sep 17, 2026 | 251.50 | 263.95 | 251.50 | 259.90 | 259.90 | 1.31% | 16,400 |
| Sep 16, 2026 | 258.00 | 260.00 | 255.00 | 256.55 | 256.55 | -1.42% | 42,000 |
| Sep 15, 2026 | 258.00 | 260.25 | 258.00 | 260.25 | 260.25 | 0.29% | 800 |
| Sep 11, 2026 | 261.00 | 261.00 | 259.50 | 259.50 | 259.50 | 0.19% | 800 |
| Sep 10, 2026 | 260.00 | 262.25 | 258.00 | 259.00 | 259.00 | -1.15% | 2,000 |
| Sep 9, 2026 | 259.60 | 264.00 | 258.00 | 262.00 | 262.00 | 0.92% | 4,400 |
| Sep 8, 2026 | 258.45 | 259.60 | 255.75 | 259.60 | 259.60 | 1.23% | 3,600 |
| 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 |