Aarvi Encon Limited (AARVI.NS) NSE

Currency In INR

AARVI.NS Historical Return

If you invested ₹1000 in Aarvi Encon Limited (AARVI.NS) since IPO date, it would be worth ₹3,241.6 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,310.81, while ₹1000 invested 1 year ago would be worth ₹1,475.38. This corresponds to total returns of 224.16%, 131.08%, 47.54%, respectively, with annualized returns of 14.35%, 18.23%, 47.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AARVI.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	150	155.24	155.24	168.4	145.98	466,736
July 09, 2026	144	147.09	147.09	149.9	138.6	55,699
July 08, 2026	141	139.71	139.71	142	138	18,968
July 07, 2026	141.01	140.33	140.33	148.78	138	35,692
July 06, 2026	149.2	142.27	142.27	149.2	140.65	11,462
July 03, 2026	144.36	144.12	144.12	147.59	142.51	12,905
July 02, 2026	144.69	143.2	143.2	146	142.27	6,603
July 01, 2026	142.51	144.69	144.69	147	142.51	9,316
June 30, 2026	140.27	145.43	145.43	149.9	140.27	31,987
June 29, 2026	144	140.32	140.32	145.75	139.42	15,061
June 25, 2026	151.98	143.1	143.1	151.98	142	24,490
June 24, 2026	149.8	149.73	149.73	153.9	147	76,228
June 23, 2026	138.08	149.32	149.32	154	135.54	199,966
June 22, 2026	142.29	138.08	138.08	144.05	136.62	17,363
June 19, 2026	140.89	141.9	141.9	145	140.01	31,855
June 18, 2026	140.55	139.94	139.94	144.51	139.01	26,311
June 17, 2026	139.19	140.51	140.51	144.83	137.05	33,689
June 16, 2026	144.78	139.08	139.08	147.49	136.02	30,327
June 15, 2026	152	146.81	146.81	154.7	146.1	51,363
June 12, 2026	146.8	148.29	148.29	150	142	72,061
June 11, 2026	135.92	142.31	142.31	147.5	135.85	161,885
June 10, 2026	132.5	135.92	135.92	140.5	132.5	81,120
June 09, 2026	131	131.39	131.39	133	128	28,078
June 08, 2026	127.1	130.89	130.89	135.14	127.06	34,708
June 05, 2026	130	129.52	129.52	131.79	127.88	15,565
June 04, 2026	129.55	127.88	127.88	132.37	125.3	13,965
June 03, 2026	132	131.94	131.94	132	128.92	6,667
June 02, 2026	128.1	131.64	131.64	133.94	128.01	29,092
June 01, 2026	135	131.82	131.82	136.92	130.62	30,775
May 29, 2026	132.6	129.99	129.99	135.57	128.6	31,973
May 27, 2026	141	135.64	135.64	145	135	35,337
May 26, 2026	127.76	138.61	138.61	140.93	127	189,426
May 25, 2026	132	127.12	127.12	132	124.51	75,890
May 22, 2026	123.05	128.38	128.38	129.5	123.05	17,116
May 21, 2026	126	128.11	128.11	129.45	125	16,682
May 20, 2026	126.49	124.94	124.94	126.49	123.64	7,042
May 19, 2026	121.96	124.11	124.11	125	121.96	12,594
May 18, 2026	125	121.96	121.96	125	119.31	14,314
May 15, 2026	124.53	125.2	125.2	125.74	124.16	5,289
May 14, 2026	122.54	124.15	124.15	126.7	122.24	9,555
May 13, 2026	123.02	122.07	122.07	124.97	120.92	14,968
May 12, 2026	126.47	122.78	122.78	126.5	122	14,762
May 11, 2026	126.02	126.84	126.84	127.36	126.02	4,909
May 08, 2026	126.5	128.1	128.1	129.58	126	12,850
May 07, 2026	126.35	128.44	128.44	129.95	125.72	26,848
May 06, 2026	127.99	126.35	126.35	128.38	125	12,846
May 05, 2026	126	126.54	126.54	127.58	125.06	10,545
May 04, 2026	125	125.12	125.12	126	122.99	22,839
April 30, 2026	128.36	125.1	125.1	128.73	124	21,619
April 29, 2026	129.1	128.31	128.31	131.99	128.03	4,916
April 28, 2026	130.51	128.95	128.95	130.78	128.6	11,211
April 27, 2026	130.49	130	130	132.5	128.03	7,592
April 24, 2026	133.62	128.45	128.45	133.62	126.01	10,600
April 23, 2026	131	132.62	132.62	133.79	128.9	12,360
April 22, 2026	134.99	130.81	130.81	136.49	127.25	26,083
April 21, 2026	136	134.09	134.09	143	132.03	53,531
April 20, 2026	135.05	131.98	131.98	135.36	131.57	13,123
April 17, 2026	128.16	134.83	134.83	136.5	128.16	35,306
April 16, 2026	129.2	128.16	128.16	129.99	126.75	8,483
April 15, 2026	127.89	127.32	127.32	132.7	126.3	27,483