Aarvi Encon Limited (AARVI.NS) NSE

131.64

-0.18(-0.14%)

Updated at June 02 03:29PM

Currency In INR

AARVI.NS Historical Return

If you invested ₹1000 in Aarvi Encon Limited (AARVI.NS) since IPO date, it would be worth ₹2,748.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,137.36, while ₹1000 invested 1 year ago would be worth ₹1,163.31. This corresponds to total returns of 174.88%, 113.74%, 16.33%, respectively, with annualized returns of 12.38%, 16.4%, 16.33%.

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
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
April 13, 2026	129.41	125.84	125.84	130.98	124.3	21,543
April 10, 2026	127.51	131.4	131.4	134.25	127.51	22,398
April 09, 2026	128.15	128.86	128.86	133.5	128.15	8,143
April 08, 2026	127.65	131.17	131.17	134.9	127.65	22,902
April 07, 2026	126.9	126.71	126.71	127.47	125	5,851
April 06, 2026	123	126.26	126.26	127	123	4,736
April 02, 2026	125	125.78	125.78	126.96	123.43	7,963
April 01, 2026	125.99	127.66	127.66	128.53	122.96	8,013
March 30, 2026	123.99	120.69	120.69	126.72	120	18,741
March 27, 2026	127.86	123.38	123.38	130	121	14,300
March 25, 2026	126.09	127.86	127.86	129	125.66	13,502
March 24, 2026	127	125.04	125.04	128	124.44	17,494
March 23, 2026	123	125.36	125.36	128.39	123	15,469
March 20, 2026	-1	-1	130.15	-1	-1	0
March 19, 2026	129.11	125.74	125.74	129.53	125	7,001
March 18, 2026	128.37	129.11	129.11	132.75	127.26	11,910
March 17, 2026	129.81	127.24	127.24	130.21	126.55	4,356
March 16, 2026	127.88	127.72	127.72	130.79	122.23	16,201
March 13, 2026	127.08	127.71	127.71	130.65	125.11	5,774
March 12, 2026	131.81	128.88	128.88	131.9	127.2	11,942
March 11, 2026	136.4	129.82	129.82	136.8	128.53	13,263
March 10, 2026	127.81	132.8	132.8	137.7	125.54	40,534
March 09, 2026	122	124.04	124.04	129.7	122	18,338
March 06, 2026	131.5	130.06	130.06	135.9	129.02	41,652
March 05, 2026	118.06	130.19	130.19	134	118.06	80,262
March 04, 2026	-1	-1	117.26	-1	-1	0
March 02, 2026	125	122.54	122.54	125.9	120.31	16,005
February 27, 2026	128	130.03	130.03	131	126.36	5,287