Encompass Design India Limited (NSE:ENCOMPAS)
India · Delayed Price · Currency is INR 231.25
+15.25 (7.06%)
At close: May 21, 2026
Encompass Design India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 259.00 | 269.85 | 258.00 | 263.95 | 263.95 | 3.07% | 57,200 |
| May 7, 2026 | 248.30 | 259.00 | 240.00 | 256.10 | 256.10 | 4.66% | 23,600 |
| May 6, 2026 | 253.90 | 255.60 | 243.10 | 244.70 | 244.70 | -1.53% | 9,200 |
| May 5, 2026 | 254.00 | 264.00 | 248.10 | 248.50 | 248.50 | -2.53% | 9,600 |
| May 4, 2026 | 272.00 | 272.00 | 253.00 | 254.95 | 254.95 | -2.49% | 6,800 |
| Apr 30, 2026 | 244.00 | 272.00 | 244.00 | 261.45 | 261.45 | 7.15% | 11,200 |
| Apr 29, 2026 | 245.15 | 253.50 | 243.90 | 244.00 | 244.00 | -1.97% | 19,200 |
| Apr 28, 2026 | 251.00 | 252.00 | 244.00 | 248.90 | 248.90 | 1.01% | 28,800 |
| Apr 27, 2026 | 257.25 | 264.95 | 243.50 | 246.40 | 246.40 | -3.94% | 56,400 |
| Apr 24, 2026 | 258.35 | 259.20 | 256.40 | 256.50 | 256.50 | -1.35% | 9,600 |
| Apr 23, 2026 | 261.00 | 264.75 | 259.95 | 260.00 | 260.00 | -0.61% | 15,600 |
| Apr 22, 2026 | 269.05 | 269.05 | 260.60 | 261.60 | 261.60 | -2.39% | 24,000 |
| Apr 21, 2026 | 262.00 | 271.45 | 260.00 | 268.00 | 268.00 | 2.04% | 12,000 |
| Apr 20, 2026 | 266.00 | 274.95 | 262.00 | 262.65 | 262.65 | -2.81% | 30,000 |
| Apr 17, 2026 | 270.00 | 274.95 | 270.00 | 270.25 | 270.25 | 1.22% | 14,400 |
| Apr 16, 2026 | 282.90 | 282.95 | 265.75 | 267.00 | 267.00 | -2.02% | 21,600 |
| Apr 15, 2026 | 280.00 | 280.00 | 269.05 | 272.50 | 272.50 | 0.57% | 27,600 |
| Apr 13, 2026 | 291.00 | 302.90 | 260.00 | 270.95 | 270.95 | -8.09% | 141,600 |
| Apr 10, 2026 | 286.75 | 296.50 | 286.00 | 294.80 | 294.80 | 1.36% | 36,000 |
| Apr 9, 2026 | 274.50 | 296.50 | 274.50 | 290.85 | 290.85 | 4.66% | 42,000 |
| Apr 8, 2026 | 272.50 | 288.35 | 272.50 | 277.90 | 277.90 | 2.64% | 84,000 |
| Apr 7, 2026 | 261.00 | 271.95 | 260.00 | 270.75 | 270.75 | 2.58% | 21,600 |
| Apr 6, 2026 | 260.55 | 270.95 | 260.50 | 263.95 | 263.95 | 0.27% | 16,800 |
| 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 |