Encompass Design India Limited (NSE:ENCOMPAS)
India · Delayed Price · Currency is INR 263.25
+5.25 (2.03%)
At close: Apr 2, 2026
Encompass Design India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 255.00 | 273.00 | 255.00 | 263.25 | 263.25 | 2.03% | 39,600 |
| Apr 1, 2026 | 242.05 | 260.00 | 242.05 | 258.00 | 258.00 | 6.68% | 42,000 |
| Mar 30, 2026 | 241.85 | 241.85 | 241.85 | 241.85 | 241.85 | -1.18% | 1,200 |
| Mar 27, 2026 | 247.05 | 253.00 | 242.25 | 244.75 | 244.75 | -4.39% | 118,800 |
| Mar 25, 2026 | 243.50 | 262.90 | 241.00 | 256.00 | 256.00 | 6.14% | 74,400 |
| Mar 24, 2026 | 264.90 | 268.00 | 238.15 | 241.20 | 241.20 | -7.21% | 378,000 |
| Mar 23, 2026 | 242.60 | 262.95 | 242.60 | 259.95 | 259.95 | 2.36% | 27,600 |
| Mar 20, 2026 | 253.95 | 253.95 | 252.00 | 253.95 | 253.95 | 1.24% | 6,000 |
| Mar 19, 2026 | 259.00 | 266.00 | 235.00 | 250.85 | 250.85 | 3.76% | 165,600 |
| Mar 18, 2026 | 266.00 | 266.00 | 231.55 | 241.75 | 241.75 | -7.38% | 264,000 |
| Mar 17, 2026 | 262.05 | 264.50 | 255.50 | 261.00 | 261.00 | -0.76% | 16,800 |
| Mar 16, 2026 | 262.00 | 268.05 | 262.00 | 263.00 | 263.00 | -1.50% | 8,400 |
| Mar 13, 2026 | 254.00 | 267.00 | 248.60 | 267.00 | 267.00 | 3.89% | 10,800 |
| Mar 12, 2026 | 255.50 | 262.95 | 254.05 | 257.00 | 257.00 | -2.15% | 7,200 |
| Mar 11, 2026 | 251.95 | 272.70 | 251.95 | 262.65 | 262.65 | 0.61% | 8,400 |
| Mar 10, 2026 | 280.00 | 280.00 | 240.00 | 261.05 | 261.05 | -3.51% | 148,800 |
| Mar 9, 2026 | 275.15 | 278.00 | 270.55 | 270.55 | 270.55 | -6.22% | 7,200 |
| Mar 6, 2026 | 275.00 | 295.40 | 275.00 | 288.50 | 288.50 | 4.15% | 24,000 |
| Mar 5, 2026 | 260.00 | 278.90 | 252.50 | 277.00 | 277.00 | 6.74% | 62,400 |
| Mar 4, 2026 | 260.00 | 260.00 | 259.50 | 259.50 | 259.50 | -2.11% | 26,400 |
| Feb 27, 2026 | 270.45 | 271.15 | 264.05 | 265.10 | 265.10 | -1.45% | 16,800 |
| Feb 26, 2026 | 264.50 | 272.10 | 264.50 | 269.00 | 269.00 | 2.24% | 39,600 |
| Feb 25, 2026 | 261.00 | 265.60 | 256.00 | 263.10 | 263.10 | 1.58% | 25,200 |
| Feb 24, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -0.38% | 1,200 |
| Feb 23, 2026 | 260.00 | 260.05 | 256.00 | 260.00 | 260.00 | 0.35% | 18,000 |
| Feb 20, 2026 | 260.00 | 262.00 | 256.45 | 259.10 | 259.10 | 0.60% | 27,600 |
| Feb 19, 2026 | 250.95 | 269.70 | 250.95 | 257.55 | 257.55 | 4.29% | 120,000 |
| 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 |