Encompass Design India Limited (NSE:ENCOMPAS)
India · Delayed Price · Currency is INR 225.05
-4.55 (-1.98%)
At close: Nov 9, 2026
Encompass Design India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 229.65 | 232.15 | 224.60 | 225.05 | 225.05 | -1.98% | 42,000 |
| Nov 8, 2026 | 230.00 | 248.00 | 229.60 | 229.60 | 229.60 | 0.42% | 37,200 |
| Nov 6, 2026 | 228.70 | 228.70 | 228.65 | 228.65 | 228.65 | -0.59% | 800 |
| Nov 5, 2026 | 233.90 | 233.90 | 225.00 | 230.00 | 230.00 | 3.93% | 33,600 |
| Nov 4, 2026 | 226.80 | 226.80 | 220.90 | 221.30 | 221.30 | -6.80% | 7,200 |
| Nov 3, 2026 | 239.75 | 239.75 | 237.45 | 237.45 | 237.45 | -1.47% | 1,600 |
| Nov 2, 2026 | 238.75 | 241.50 | 238.75 | 241.00 | 241.00 | 0.42% | 43,200 |
| Oct 30, 2026 | 239.20 | 246.50 | 239.20 | 240.00 | 240.00 | -0.17% | 52,400 |
| Oct 29, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | 0.59% | 400 |
| Oct 28, 2026 | 232.35 | 239.00 | 232.35 | 239.00 | 239.00 | 0.59% | 1,200 |
| Oct 27, 2026 | 239.00 | 248.50 | 235.00 | 237.60 | 237.60 | -0.79% | 67,200 |
| Oct 26, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 0.29% | 400 |
| Oct 23, 2026 | 232.85 | 240.00 | 230.00 | 238.80 | 238.80 | 4.39% | 48,800 |
| Oct 22, 2026 | 240.00 | 243.45 | 222.15 | 228.75 | 228.75 | -4.83% | 55,200 |
| Oct 21, 2026 | 241.50 | 241.50 | 240.35 | 240.35 | 240.35 | -0.68% | 288,000 |
| Oct 19, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 400 |
| Oct 16, 2026 | 240.60 | 242.00 | 236.00 | 242.00 | 242.00 | 1.89% | 2,400 |
| Oct 15, 2026 | 241.50 | 241.50 | 236.00 | 237.50 | 237.50 | -3.46% | 3,200 |
| Oct 14, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.38% | 400 |
| Oct 13, 2026 | 242.55 | 251.95 | 242.55 | 246.95 | 246.95 | -2.39% | 1,200 |
| Oct 12, 2026 | 250.00 | 253.00 | 250.00 | 253.00 | 253.00 | 1.28% | 1,200 |
| 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 |