Aarvi Encon Limited (AARVI.NS) NSE

124.59

+1.37(+1.11%)

Updated at September 08 09:43AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025124.97123.22123.22126.5121.9515,168
September 04, 2025128.99124.97124.97128.99124.115,633
September 03, 2025123.5126.34126.34129.25121.0858,682
September 02, 2025131.52122.89122.89133.712274,775
September 01, 2025130.9131.52131.52133.97128.5598,320
August 29, 2025120.8128.83128.83135.99120.79589,862
August 28, 2025121.6116.71116.71121.6114.8121,789
August 26, 2025121121.65121.65124.48119.3137,130
August 25, 2025121.65122.06122.06123.79116.2639,213
August 22, 2025115.25121.54121.54128114.9585,271
August 21, 2025115.35115.74115.74116.97115.0124,220
August 20, 2025114.01115.34115.34117.9114.0126,481
August 19, 2025114.25114.31114.31117.45111.959,839
August 18, 2025119.5115.29115.2912211496,966
August 14, 2025134124.12124.12137.9121.35902,985
August 13, 2025108.2120.55120.55120.55108.05963,906
August 12, 2025103.6100.46100.46104.1897.327,502
August 11, 2025101.75103.14103.14104.496.9979,015
August 08, 2025103.49100.49100.49103.49100.2511,880
August 07, 2025102101.81101.81103.39101.321,310
August 06, 2025101.4102102107101.243,125
August 05, 2025101.25101.39101.39104.3101.255,907
August 04, 2025105.81102.99102.99105.81100.66,860
August 01, 2025107.63103.32103.32107.63102.28,277
July 31, 2025105.07104.05102.05106.11036,532
July 30, 2025106.11105.07103.05106.71055,215
July 29, 2025102.2105.06103.04106.7102.215,150
July 28, 2025107.95103.08101.1107.95102.2511,342
July 25, 2025104.56104.5104.5105.92104.216,323
July 24, 2025107.84104.56104.56107.8910414,416
July 23, 2025106.66106.09106.09107.37105.713,204
July 22, 2025107.98106.31106.31107.9810614,733
July 21, 2025106.25106.74106.74109.74105.5513,381
July 18, 2025107.13106.48106.48108.391068,011
July 17, 2025107.3106.52106.52108.99106.0513,194
July 16, 2025109.7107.92107.92109.7106.2510,789
July 15, 2025108106.84106.84111.98106.0429,027
July 14, 2025108.95107.28107.28110.3810714,567
July 11, 2025108108.35108.35110.471085,715
July 10, 2025108.3109.82109.82112.78108.35,036
July 09, 2025109.68111.08111.08112.5109.683,550
July 08, 2025109.54110.09110.09112.91109.5213,211
July 07, 2025112.44109.09109.09112.44108.49,308
July 04, 2025109.76109.77109.77112.99109.55,524
July 03, 2025111.68109.56109.56112.781099,316
July 02, 2025113112.3112.3113.99111.387,846
July 01, 2025114112.43112.43116111.613,287
June 30, 2025110113.47113.47116.69109.0314,001
June 27, 2025110.11110.8110.8111.79110.113,088
June 26, 2025108.26111.03111.03112.78108.264,325
June 25, 2025111.7110.03110.03112.341095,773
June 24, 2025113.07108.52108.52113.0710817,148
June 23, 2025113108.6108.6113107.614,949
June 20, 2025109.35109.8109.8110.98108.452,757
June 19, 2025108.65108.38108.38110.39108.156,976
June 18, 2025109.1109.76109.76112108.915,042
June 17, 2025108.25112.27112.27113.65108.256,491
June 16, 2025109.55109.94109.94112108.14,681
June 13, 2025110.99109.87109.87112.05108.057,387
June 12, 2025113.27112.22112.22115.29111.223,502
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved