Aarvi Encon Limited - AARVI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	135.3	128.14	128.14	137.96	125.35	77,442
November 18, 2025	141	137.36	137.36	141	137.01	21,637
November 17, 2025	139	141.42	141.42	152	137.68	175,576
November 14, 2025	129.89	137.68	137.68	144.03	129.89	477,591
November 13, 2025	121.29	120.03	120.03	121.29	118.02	4,092
November 12, 2025	121	119.12	119.12	121	118.81	3,654
November 11, 2025	122.69	120.83	120.83	122.7	118.68	3,814
November 10, 2025	119.98	119.37	119.37	120.21	115.99	8,981
November 07, 2025	117.28	119.71	119.71	120.39	116.55	3,513
November 06, 2025	121.5	117.86	117.86	121.5	117.11	3,814
November 04, 2025	119.11	119.34	119.34	124.61	119	5,154
November 03, 2025	120.29	119.7	119.7	120.29	118.21	10,747
October 31, 2025	120.48	120.29	120.29	120.5	119.03	6,810
October 30, 2025	122	120.41	120.41	122.15	119	7,030
October 29, 2025	121	122.12	122.12	127.79	119.01	30,677
October 28, 2025	119.36	120.4	120.4	123.59	117.2	10,809
October 27, 2025	119.33	119.95	119.95	121.99	119.33	4,561
October 24, 2025	120.01	118.74	118.74	120.99	118.5	3,111
October 23, 2025	122.46	119.9	119.9	122.99	119.04	7,192
October 21, 2025	117.4	119.96	119.96	122.2	117.4	6,179
October 20, 2025	119	118.11	118.11	121.18	116.01	22,389
October 17, 2025	118.15	120.08	120.08	122.79	118.15	5,319
October 16, 2025	120.11	121.04	121.04	122.94	120.11	4,000
October 15, 2025	124	120.47	120.47	124	120	3,764
October 14, 2025	120.2	120.52	120.52	122.5	120.2	6,019
October 13, 2025	121.83	122.64	122.64	123.98	121.15	7,493
October 10, 2025	123.55	123.83	123.83	125.19	122.09	5,690
October 09, 2025	123.33	123.54	123.54	124.04	122.82	2,708
October 08, 2025	129.99	123.42	123.42	129.99	123.25	5,927
October 07, 2025	122.99	124.97	124.97	126.62	121.02	18,987
October 06, 2025	118.45	122.56	122.56	123.6	118.45	13,031
October 03, 2025	124.29	120.47	120.47	124.99	120	12,435
October 01, 2025	123.17	122.81	122.81	125.5	120.69	9,302
September 30, 2025	119.36	119.72	119.72	121.81	118.1	15,935
September 29, 2025	123.85	120.07	120.07	123.99	119.3	17,039
September 26, 2025	124.16	122.57	122.57	125	122.03	6,842
September 25, 2025	124.5	124.16	124.16	126.58	123.96	4,714
September 24, 2025	123.6	126.63	126.63	129.37	123.6	9,638
September 23, 2025	123.55	126.11	126.11	126.99	123.55	7,522
September 22, 2025	125.8	124.4	124.4	127.98	123	17,423
September 19, 2025	122.85	125.8	125.8	126.99	122.85	16,308
September 18, 2025	123	122.85	122.85	130.01	121.93	34,849
September 17, 2025	127	122.79	122.79	127.32	122	12,842
September 16, 2025	123.52	125.95	125.95	128.79	123.42	23,749
September 15, 2025	122.05	123.52	123.52	125.75	121.59	8,772
September 12, 2025	123	122.56	122.56	126.09	120.05	16,493
September 11, 2025	127.98	124.3	124.3	127.98	124.1	13,206
September 10, 2025	126.13	124.41	124.41	127.63	123.15	14,841
September 09, 2025	122.14	124.63	124.63	126	122.1	8,722
September 08, 2025	122.7	123.22	123.22	125.48	122.7	11,112
September 05, 2025	124.97	123.22	123.22	126.5	121.95	15,168
September 04, 2025	128.99	124.97	124.97	128.99	124.1	15,633
September 03, 2025	123.5	126.34	126.34	129.25	121.08	58,682
September 02, 2025	131.52	122.89	122.89	133.7	122	74,775
September 01, 2025	130.9	131.52	131.52	133.97	128.55	98,320
August 29, 2025	120.8	128.83	128.83	135.99	120.79	589,862
August 28, 2025	121.6	116.71	116.71	121.6	114.81	21,789
August 26, 2025	121	121.65	121.65	124.48	119.31	37,130
August 25, 2025	121.65	122.06	122.06	123.79	116.26	39,213
August 22, 2025	115.25	121.54	121.54	128	114.95	85,271

Aarvi Encon Limited (AARVI.NS) NSE