Encompass Design India Limited (NSE:ENCOMPAS)
India · Delayed Price · Currency is INR 231.05
-13.20 (-5.40%)
At close: Jul 21, 2026
Encompass Design India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 232.55 | 240.80 | 232.55 | 239.85 | 239.85 | 2.04% | 2,800 |
| Jun 25, 2026 | 243.50 | 243.50 | 235.00 | 235.05 | 235.05 | -1.26% | 3,600 |
| Jun 24, 2026 | 243.05 | 246.60 | 235.25 | 238.05 | 238.05 | -1.84% | 3,600 |
| Jun 23, 2026 | 239.60 | 242.50 | 239.60 | 242.50 | 242.50 | 1.04% | 2,400 |
| Jun 22, 2026 | 245.80 | 245.80 | 240.00 | 240.00 | 240.00 | - | 1,200 |
| Jun 19, 2026 | 236.00 | 240.00 | 235.00 | 240.00 | 240.00 | 2.06% | 15,600 |
| Jun 18, 2026 | 240.00 | 246.80 | 234.15 | 235.15 | 235.15 | -1.59% | 4,800 |
| Jun 17, 2026 | 225.00 | 242.90 | 223.10 | 238.95 | 238.95 | 6.08% | 66,400 |
| Jun 16, 2026 | 225.15 | 229.90 | 225.15 | 225.25 | 225.25 | -0.73% | 8,400 |
| Jun 15, 2026 | 240.00 | 240.00 | 225.00 | 226.90 | 226.90 | -3.51% | 152,800 |
| Jun 12, 2026 | 228.65 | 252.50 | 220.00 | 235.15 | 235.15 | 7.08% | 136,400 |
| Jun 11, 2026 | 229.00 | 233.00 | 219.05 | 219.60 | 219.60 | -3.92% | 70,400 |
| Jun 10, 2026 | 222.00 | 234.95 | 212.00 | 228.55 | 228.55 | 3.98% | 19,600 |
| Jun 9, 2026 | 226.15 | 229.00 | 216.00 | 219.80 | 219.80 | -1.87% | 5,600 |
| Jun 8, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.31% | 800 |
| Jun 5, 2026 | 227.95 | 227.95 | 220.10 | 221.10 | 221.10 | -2.12% | 2,400 |
| Jun 4, 2026 | 241.00 | 264.00 | 219.50 | 225.90 | 225.90 | -7.00% | 126,400 |
| Jun 3, 2026 | 243.00 | 243.00 | 242.90 | 242.90 | 242.90 | -0.12% | 800 |
| Jun 2, 2026 | 242.60 | 243.20 | 242.60 | 243.20 | 243.20 | 1.76% | 800 |
| Jun 1, 2026 | 240.00 | 244.50 | 239.00 | 239.00 | 239.00 | -1.01% | 2,400 |
| May 29, 2026 | 240.00 | 245.00 | 240.00 | 241.45 | 241.45 | 2.59% | 44,400 |
| May 27, 2026 | 256.00 | 259.85 | 231.05 | 235.35 | 235.35 | -6.53% | 16,400 |
| May 26, 2026 | 255.00 | 257.00 | 251.80 | 251.80 | 251.80 | 0.54% | 3,200 |
| May 25, 2026 | 242.60 | 256.90 | 238.00 | 250.45 | 250.45 | 4.99% | 33,600 |
| May 22, 2026 | 236.00 | 247.00 | 234.90 | 238.55 | 238.55 | 3.16% | 20,800 |
| May 21, 2026 | 222.00 | 239.50 | 215.00 | 231.25 | 231.25 | 7.06% | 64,800 |
| May 20, 2026 | 220.00 | 227.00 | 216.00 | 216.00 | 216.00 | -3.03% | 51,200 |
| May 19, 2026 | 238.00 | 249.00 | 220.50 | 222.75 | 222.75 | -4.36% | 56,800 |
| May 18, 2026 | 231.75 | 239.00 | 216.60 | 232.90 | 232.90 | -1.73% | 84,800 |
| May 15, 2026 | 243.00 | 245.00 | 235.00 | 237.00 | 237.00 | -5.20% | 37,600 |
| May 14, 2026 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 2.46% | 800 |
| May 13, 2026 | 244.60 | 250.30 | 244.00 | 244.00 | 244.00 | 1.77% | 2,400 |
| May 12, 2026 | 257.90 | 259.00 | 238.00 | 239.75 | 239.75 | -4.12% | 17,600 |
| May 11, 2026 | 251.55 | 259.00 | 249.00 | 250.05 | 250.05 | -5.27% | 60,000 |