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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	115.35	115.74	115.74	116.97	115.01	24,220
August 20, 2025	114.01	115.34	115.34	117.9	114.01	26,481
August 19, 2025	114.25	114.31	114.31	117.45	111.9	59,839
August 18, 2025	119.5	115.29	115.29	122	114	96,966
August 14, 2025	134	124.12	124.12	137.9	121.35	902,985
August 13, 2025	108.2	120.55	120.55	120.55	108.05	963,906
August 12, 2025	103.6	100.46	100.46	104.18	97.3	27,502
August 11, 2025	101.75	103.14	103.14	104.4	96.99	79,015
August 08, 2025	103.49	100.49	100.49	103.49	100.25	11,880
August 07, 2025	102	101.81	101.81	103.39	101.32	1,310
August 06, 2025	101.4	102	102	107	101.24	3,125
August 05, 2025	101.25	101.39	101.39	104.3	101.25	5,907
August 04, 2025	105.81	102.99	102.99	105.81	100.6	6,860
August 01, 2025	107.63	103.32	103.32	107.63	102.2	8,277
July 31, 2025	105.07	104.05	102.05	106.1	103	6,532
July 30, 2025	106.11	105.07	103.05	106.7	105	5,215
July 29, 2025	102.2	105.06	103.04	106.7	102.2	15,150
July 28, 2025	107.95	103.08	101.1	107.95	102.25	11,342
July 25, 2025	104.56	104.5	104.5	105.92	104.21	6,323
July 24, 2025	107.84	104.56	104.56	107.89	104	14,416
July 23, 2025	106.66	106.09	106.09	107.37	105.71	3,204
July 22, 2025	107.98	106.31	106.31	107.98	106	14,733
July 21, 2025	106.25	106.74	106.74	109.74	105.55	13,381
July 18, 2025	107.13	106.48	106.48	108.39	106	8,011
July 17, 2025	107.3	106.52	106.52	108.99	106.05	13,194
July 16, 2025	109.7	107.92	107.92	109.7	106.25	10,789
July 15, 2025	108	106.84	106.84	111.98	106.04	29,027
July 14, 2025	108.95	107.28	107.28	110.38	107	14,567
July 11, 2025	108	108.35	108.35	110.47	108	5,715
July 10, 2025	108.3	109.82	109.82	112.78	108.3	5,036
July 09, 2025	109.68	111.08	111.08	112.5	109.68	3,550

Aarvi Encon Limited (AARVI.NS) NSE