Aarvi Encon Limited (AARVI.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Aarvi Encon Limited (AARVI.NS) since IPO date, it would be worth ₹2,765.09 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,374.82, while ₹1000 invested 1 year ago would be worth ₹1,103.87. This corresponds to total returns of 176.51%, 137.48%, 10.39%, respectively, with annualized returns of 11.9%, 18.87%, 10.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 19, 2026 | 139.35 | 136.87 | 136.87 | 141.99 | 136.52 | 2,296 |
| October 16, 2026 | 139.99 | 139.35 | 139.35 | 141.6 | 136.55 | 2,182 |
| October 15, 2026 | 140.03 | 139 | 139 | 141.89 | 138.82 | 3,060 |
| October 14, 2026 | 143.19 | 140.03 | 140.03 | 146.99 | 140 | 2,336 |
| October 13, 2026 | 137.52 | 140.42 | 140.42 | 141.58 | 137.01 | 7,614 |
| October 12, 2026 | 138.54 | 138.81 | 138.81 | 139.5 | 137.85 | 2,123 |
| October 09, 2026 | 138.26 | 138.54 | 138.54 | 140.99 | 137.56 | 2,140 |
| October 08, 2026 | 143 | 138.26 | 138.26 | 143 | 137.35 | 5,272 |
| October 07, 2026 | 139.3 | 140.71 | 140.71 | 141.9 | 136 | 11,004 |
| October 06, 2026 | 135.18 | 138.82 | 138.82 | 139.58 | 135.1 | 1,895 |
| October 05, 2026 | 136.51 | 135.18 | 135.18 | 138 | 133.52 | 8,443 |
| October 01, 2026 | 136.83 | 137.12 | 137.12 | 137.68 | 130 | 18,690 |
| September 30, 2026 | 135.1 | 136.83 | 136.83 | 138 | 135.1 | 2,281 |
| September 29, 2026 | 135 | 136.21 | 136.21 | 138 | 135 | 8,474 |
| September 28, 2026 | 137.59 | 135.74 | 135.74 | 138.27 | 133.52 | 5,827 |
| September 25, 2026 | 135.85 | 136.91 | 136.91 | 139.94 | 135.85 | 8,063 |
| September 24, 2026 | 137.16 | 135.85 | 135.85 | 138.48 | 135.25 | 8,879 |
| September 23, 2026 | 138.21 | 136.48 | 136.48 | 140.4 | 136 | 8,363 |
| September 22, 2026 | 136.93 | 138.18 | 138.18 | 140.39 | 136.88 | 4,487 |
| September 21, 2026 | 140 | 136.1 | 136.1 | 141.3 | 134.5 | 29,434 |
| September 18, 2026 | 141.9 | 139.95 | 139.95 | 141.9 | 138.12 | 3,984 |
| September 17, 2026 | 141.49 | 140.82 | 140.82 | 142.9 | 138 | 6,915 |
| September 16, 2026 | 141.58 | 140.07 | 140.07 | 143.69 | 139.25 | 9,027 |
| September 15, 2026 | 141.1 | 141.39 | 141.39 | 145.45 | 140.81 | 5,231 |
| September 11, 2026 | 142 | 141.85 | 141.85 | 143.11 | 140.7 | 12,997 |
| September 10, 2026 | 142.45 | 143.11 | 143.11 | 143.7 | 142 | 4,173 |
| September 09, 2026 | 142 | 142.04 | 142.04 | 143.38 | 141.65 | 7,412 |
| September 08, 2026 | 143.02 | 142.16 | 142.16 | 143.96 | 140.67 | 16,061 |
| September 07, 2026 | 140.5 | 143.36 | 143.36 | 145.49 | 140.3 | 10,492 |
| September 04, 2026 | 139.61 | 141.92 | 141.92 | 143.96 | 139.61 | 7,773 |
| September 03, 2026 | 143.88 | 141.35 | 141.35 | 145.22 | 140.91 | 8,514 |
| September 02, 2026 | 148.94 | 143.08 | 143.08 | 149 | 142.2 | 29,762 |
| September 01, 2026 | 141.18 | 148.92 | 148.92 | 155.38 | 139.71 | 109,815 |
| August 31, 2026 | 144.69 | 142.39 | 142.39 | 146 | 141.5 | 7,731 |
| August 28, 2026 | 144.35 | 142.25 | 142.25 | 148.15 | 141 | 25,513 |
| August 27, 2026 | 150.59 | 145.07 | 145.07 | 151.93 | 144.01 | 11,201 |
| August 26, 2026 | 150.7 | 150.04 | 150.04 | 153 | 149.5 | 14,686 |
| August 25, 2026 | 152.71 | 150.76 | 150.76 | 153.54 | 147.55 | 32,585 |
| August 24, 2026 | 155.19 | 152.71 | 152.71 | 155.19 | 152 | 8,760 |
| August 21, 2026 | 155 | 152.5 | 152.5 | 157.98 | 151.23 | 51,588 |
| August 20, 2026 | 155.81 | 153.96 | 153.96 | 159.8 | 153.11 | 21,670 |
| August 19, 2026 | 151.51 | 155.81 | 155.81 | 161 | 151.51 | 67,843 |
| August 18, 2026 | 152 | 151.93 | 151.93 | 157 | 150.1 | 42,604 |
| August 17, 2026 | 153.47 | 152.6 | 152.6 | 153.88 | 151.91 | 22,923 |
| August 14, 2026 | 154.01 | 153.47 | 153.47 | 158 | 152.7 | 12,338 |
| August 13, 2026 | 153.9 | 154.78 | 154.78 | 159.5 | 150.3 | 71,256 |
| August 12, 2026 | 155.11 | 153.31 | 153.31 | 157.6 | 150 | 44,294 |
| August 11, 2026 | 153.97 | 155.03 | 155.03 | 155.8 | 153.61 | 7,767 |
| August 10, 2026 | 152.11 | 154.01 | 154.01 | 155 | 151.6 | 26,866 |
| August 07, 2026 | 154.79 | 153.71 | 153.71 | 157.79 | 152.5 | 20,116 |
| August 06, 2026 | 158.93 | 155.87 | 155.87 | 159.49 | 155 | 26,553 |
| August 05, 2026 | 159.14 | 156.36 | 156.36 | 161.39 | 153.6 | 24,856 |
| August 04, 2026 | 155.21 | 156.37 | 156.37 | 161.31 | 155.21 | 38,312 |
| August 03, 2026 | 153 | 155.21 | 155.21 | 158.28 | 153 | 36,198 |
| July 31, 2026 | 151.89 | 156.7 | 156.7 | 164.9 | 151.09 | 170,050 |
| July 30, 2026 | 152.31 | 151.89 | 151.89 | 155.99 | 151 | 38,327 |
| July 29, 2026 | 153.8 | 152.31 | 152.31 | 156.96 | 150 | 31,241 |
| July 28, 2026 | 159.5 | 150.67 | 150.67 | 164 | 150 | 46,774 |
| July 27, 2026 | 155.5 | 157.32 | 157.32 | 160.99 | 155.01 | 16,479 |
| July 24, 2026 | 155 | 154.89 | 154.89 | 158.69 | 153.01 | 15,855 |