Aarvi Encon Ltd. AARVI
NSE · India · Commercial Services
INR 137.12+0.29 (+0.21%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 137.12 | +0.21% | INR 136.83 | INR 137.68 | INR 130.00 | 18.69K |
| 2026-09-30 | INR 136.83 | +0.46% | INR 135.10 | INR 138.00 | INR 135.10 | 2.28K |
| 2026-09-29 | INR 136.21 | +0.35% | INR 135.00 | INR 138.00 | INR 135.00 | 8.36K |
| 2026-09-28 | INR 135.74 | -0.85% | INR 137.59 | INR 138.27 | INR 133.52 | 5.83K |
| 2026-09-25 | INR 136.91 | +0.78% | INR 135.85 | INR 139.94 | INR 135.85 | 7.91K |
| 2026-09-24 | INR 135.85 | -0.46% | INR 137.16 | INR 138.48 | INR 135.25 | 8.66K |
| 2026-09-23 | INR 136.48 | -1.23% | INR 138.21 | INR 140.40 | INR 136.00 | 8.36K |
| 2026-09-22 | INR 138.18 | +1.53% | INR 136.93 | INR 140.39 | INR 136.88 | 4.49K |
| 2026-09-21 | INR 136.10 | -2.75% | INR 140.00 | INR 141.30 | INR 134.50 | 29.43K |
| 2026-09-18 | INR 139.95 | -0.62% | INR 141.90 | INR 141.90 | INR 138.12 | 3.98K |
| 2026-09-17 | INR 140.82 | +0.54% | INR 141.49 | INR 142.90 | INR 138.00 | 6.90K |
| 2026-09-16 | INR 140.07 | -0.93% | INR 141.58 | INR 143.69 | INR 139.25 | 9.03K |
| 2026-09-15 | INR 141.39 | -0.32% | INR 141.10 | INR 145.45 | INR 140.81 | 5.23K |
| 2026-09-14 | INR 141.85 | 0.00% | INR 141.85 | INR 141.85 | INR 141.85 | 0 |
| 2026-09-11 | INR 141.85 | -0.88% | INR 142.00 | INR 143.11 | INR 140.70 | 12.98K |
| 2026-09-10 | INR 143.11 | +0.75% | INR 142.45 | INR 143.70 | INR 142.00 | 4.12K |
| 2026-09-09 | INR 142.04 | -0.08% | INR 142.00 | INR 143.38 | INR 141.65 | 7.41K |
| 2026-09-08 | INR 142.16 | -0.84% | INR 143.02 | INR 143.96 | INR 140.67 | 16.06K |
| 2026-09-07 | INR 143.36 | +1.01% | INR 140.50 | INR 145.49 | INR 140.30 | 10.49K |
| 2026-09-04 | INR 141.92 | +0.40% | INR 139.61 | INR 143.96 | INR 139.61 | 7.77K |
| 2026-09-03 | INR 141.35 | -1.21% | INR 143.88 | INR 145.22 | INR 140.91 | 8.50K |
| 2026-09-02 | INR 143.08 | -3.92% | INR 148.94 | INR 149.00 | INR 142.20 | 29.68K |
| 2026-09-01 | INR 148.92 | +4.59% | INR 141.18 | INR 155.38 | INR 139.71 | 109.67K |
| 2026-08-31 | INR 142.39 | +0.10% | INR 144.69 | INR 146.00 | INR 141.50 | 7.73K |
| 2026-08-28 | INR 142.25 | -1.94% | INR 144.35 | INR 148.15 | INR 141.00 | 25.36K |
| 2026-08-27 | INR 145.07 | -3.31% | INR 150.59 | INR 151.93 | INR 144.01 | 11.19K |
| 2026-08-26 | INR 150.04 | -0.48% | INR 150.70 | INR 153.00 | INR 149.50 | 14.69K |
| 2026-08-25 | INR 150.76 | -1.28% | INR 152.71 | INR 153.54 | INR 147.55 | 31.72K |
| 2026-08-24 | INR 152.71 | +0.14% | INR 155.19 | INR 155.19 | INR 152.00 | 8.68K |
| 2026-08-21 | INR 152.50 | -0.95% | INR 155.00 | INR 157.98 | INR 151.23 | 51.59K |
| 2026-08-20 | INR 153.96 | -1.19% | INR 155.81 | INR 159.80 | INR 153.11 | 21.67K |
| 2026-08-19 | INR 155.81 | +2.55% | INR 151.51 | INR 161.00 | INR 151.51 | 67.78K |
| 2026-08-18 | INR 151.93 | -0.44% | INR 152.00 | INR 157.00 | INR 150.10 | 42.60K |
| 2026-08-17 | INR 152.60 | -0.57% | INR 153.47 | INR 153.88 | INR 151.91 | 22.92K |
| 2026-08-14 | INR 153.47 | -0.85% | INR 154.01 | INR 158.00 | INR 152.70 | 12.34K |
| 2026-08-13 | INR 154.78 | +0.96% | INR 153.90 | INR 159.50 | INR 150.30 | 71.24K |
| 2026-08-12 | INR 153.31 | -1.11% | INR 155.11 | INR 157.60 | INR 150.00 | 44.29K |
| 2026-08-11 | INR 155.03 | +0.66% | INR 153.97 | INR 155.80 | INR 153.61 | 7.59K |
| 2026-08-10 | INR 154.01 | +0.20% | INR 152.11 | INR 155.00 | INR 151.60 | 26.11K |
| 2026-08-07 | INR 153.71 | -1.39% | INR 154.79 | INR 157.79 | INR 152.50 | 20.12K |
| 2026-08-06 | INR 155.87 | -0.31% | INR 158.93 | INR 159.49 | INR 155.00 | 26.55K |
| 2026-08-05 | INR 156.36 | -0.01% | INR 159.14 | INR 161.39 | INR 153.60 | 24.86K |
| 2026-08-04 | INR 156.37 | +0.75% | INR 155.21 | INR 161.31 | INR 155.21 | 38.31K |
| 2026-08-03 | INR 155.21 | -0.95% | INR 153.00 | INR 158.28 | INR 153.00 | 36.09K |
| 2026-07-31 | INR 156.70 | +3.17% | INR 151.89 | INR 164.90 | INR 151.09 | 170.05K |
| 2026-07-30 | INR 151.89 | -0.28% | INR 152.31 | INR 155.99 | INR 151.00 | 38.33K |
| 2026-07-29 | INR 152.31 | +1.09% | INR 153.80 | INR 156.96 | INR 150.00 | 31.24K |
| 2026-07-28 | INR 150.67 | -4.23% | INR 159.50 | INR 164.00 | INR 150.00 | 46.68K |
| 2026-07-27 | INR 157.32 | +1.57% | INR 155.50 | INR 160.99 | INR 155.01 | 16.61K |
| 2026-07-24 | INR 154.89 | -1.11% | INR 155.00 | INR 158.69 | INR 153.01 | 15.48K |
| 2026-07-23 | INR 156.63 | -3.17% | INR 164.50 | INR 164.50 | INR 153.51 | 31.70K |
| 2026-07-22 | INR 161.75 | +0.30% | INR 164.38 | INR 164.90 | INR 157.50 | 55.12K |
| 2026-07-21 | INR 161.27 | +3.05% | INR 159.95 | INR 163.00 | INR 154.26 | 81.77K |
| 2026-07-20 | INR 156.50 | +5.13% | INR 148.40 | INR 159.70 | INR 147.40 | 89.00K |
| 2026-07-17 | INR 148.87 | -3.03% | INR 155.52 | INR 164.00 | INR 145.66 | 123.43K |
| 2026-07-16 | INR 153.52 | +4.36% | INR 145.25 | INR 162.86 | INR 145.25 | 84.64K |
| 2026-07-15 | INR 147.10 | -2.41% | INR 150.74 | INR 150.74 | INR 146.01 | 10.91K |
| 2026-07-14 | INR 150.74 | -1.23% | INR 155.00 | INR 155.00 | INR 148.16 | 17.63K |
| 2026-07-13 | INR 152.62 | -1.69% | INR 151.10 | INR 157.99 | INR 149.18 | 60.42K |
| 2026-07-10 | INR 155.24 | +5.54% | INR 150.00 | INR 168.40 | INR 145.98 | 466.06K |
| 2026-07-09 | INR 147.09 | +5.28% | INR 144.00 | INR 149.90 | INR 138.60 | 55.13K |
| 2026-07-08 | INR 139.71 | -0.44% | INR 141.00 | INR 142.00 | INR 138.00 | 18.97K |
| 2026-07-07 | INR 140.33 | -1.36% | INR 141.01 | INR 148.78 | INR 138.00 | 35.67K |
| 2026-07-06 | INR 142.27 | -1.28% | INR 149.20 | INR 149.20 | INR 140.65 | 11.46K |
| 2026-07-03 | INR 144.12 | +0.64% | INR 144.36 | INR 147.59 | INR 142.51 | 12.91K |
| 2026-07-02 | INR 143.20 | -1.03% | INR 144.69 | INR 146.00 | INR 142.27 | 6.60K |
| 2026-07-01 | INR 144.69 | -0.51% | INR 142.51 | INR 147.00 | INR 142.51 | 9.03K |
| 2026-06-30 | INR 145.43 | +3.64% | INR 140.27 | INR 149.90 | INR 140.27 | 31.99K |
| 2026-06-29 | INR 140.32 | -1.94% | INR 144.00 | INR 145.75 | INR 139.42 | 15.06K |
| 2026-06-26 | INR 143.10 | 0.00% | INR 143.10 | INR 143.10 | INR 143.10 | 0 |
| 2026-06-25 | INR 143.10 | -4.43% | INR 151.98 | INR 151.98 | INR 142.00 | 24.37K |
| 2026-06-24 | INR 149.73 | +0.27% | INR 149.80 | INR 153.90 | INR 147.00 | 74.93K |
| 2026-06-23 | INR 149.32 | +8.14% | INR 138.08 | INR 154.00 | INR 135.54 | 199.97K |
| 2026-06-22 | INR 138.08 | -2.69% | INR 142.29 | INR 144.05 | INR 136.62 | 17.36K |
| 2026-06-19 | INR 141.90 | +1.40% | INR 140.89 | INR 145.00 | INR 140.01 | 31.86K |
| 2026-06-18 | INR 139.94 | -0.41% | INR 140.55 | INR 144.51 | INR 139.01 | 26.30K |
| 2026-06-17 | INR 140.51 | +1.03% | INR 139.19 | INR 144.83 | INR 137.05 | 33.58K |
| 2026-06-16 | INR 139.08 | -5.27% | INR 144.78 | INR 147.49 | INR 136.02 | 30.26K |
| 2026-06-15 | INR 146.81 | -1.00% | INR 152.00 | INR 154.70 | INR 146.10 | 51.36K |
| 2026-06-12 | INR 148.29 | +4.20% | INR 146.80 | INR 150.00 | INR 142.00 | 72.05K |
| 2026-06-11 | INR 142.31 | +4.70% | INR 135.92 | INR 147.50 | INR 135.85 | 161.69K |
| 2026-06-10 | INR 135.92 | +3.45% | INR 132.50 | INR 140.50 | INR 132.50 | 81.12K |
| 2026-06-09 | INR 131.39 | +0.38% | INR 131.00 | INR 133.00 | INR 128.00 | 28.08K |
| 2026-06-08 | INR 130.89 | +1.06% | INR 127.10 | INR 135.14 | INR 127.06 | 34.68K |
| 2026-06-05 | INR 129.52 | +1.28% | INR 130.00 | INR 131.79 | INR 127.88 | 15.49K |
| 2026-06-04 | INR 127.88 | -3.08% | INR 129.55 | INR 132.37 | INR 125.30 | 13.97K |
| 2026-06-03 | INR 131.94 | +0.23% | INR 132.00 | INR 132.00 | INR 128.92 | 6.65K |
| 2026-06-02 | INR 131.64 | -0.14% | INR 128.10 | INR 133.94 | INR 128.01 | 29.09K |
| 2026-06-01 | INR 131.82 | +1.41% | INR 135.00 | INR 136.92 | INR 130.62 | 30.78K |
| 2026-05-29 | INR 129.99 | -4.17% | INR 132.60 | INR 135.57 | INR 128.60 | 31.95K |