NSE - Delayed Quote
INR
Aarvi Encon Limited (AARVI.NS)
130.98
+0.79
(+0.61%)
At close: 3:28:49 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
130.19
137.00
128.01
130.98
130.98
3,755
Oct 30, 2026
131.21
137.00
127.00
130.19
130.19
10,554
Oct 29, 2026
130.02
133.00
130.02
131.50
131.50
2,086
Oct 28, 2026
130.02
134.80
130.02
132.22
132.22
2,301
Oct 27, 2026
133.75
133.75
128.35
130.67
130.67
3,393
Oct 26, 2026
128.66
137.90
126.00
131.15
131.15
1,837
Oct 23, 2026
131.76
139.70
127.50
128.66
128.66
13,781
Oct 22, 2026
132.42
134.68
131.40
131.76
131.76
2,357
Oct 21, 2026
136.87
144.00
132.01
132.42
132.42
4,292
Oct 19, 2026
139.35
141.99
136.52
136.87
136.87
2,290
Oct 16, 2026
139.99
141.60
136.55
139.35
139.35
2,182
Oct 15, 2026
140.03
141.89
138.82
139.00
139.00
3,059
Oct 14, 2026
143.19
146.99
140.00
140.03
140.03
2,330
Oct 13, 2026
137.52
141.58
137.01
140.42
140.42
7,335
Oct 12, 2026
138.54
139.50
137.85
138.81
138.81
1,920
Oct 9, 2026
138.26
140.99
137.56
138.54
138.54
2,140
Oct 8, 2026
143.00
143.00
137.35
138.26
138.26
5,006
Oct 7, 2026
139.30
141.90
136.00
140.71
140.71
11,004
Oct 6, 2026
135.18
139.58
135.10
138.82
138.82
1,895
Oct 5, 2026
136.51
138.00
133.52
135.18
135.18
8,409
Oct 1, 2026
136.83
137.68
130.00
137.12
137.12
18,690
Sep 30, 2026
135.10
138.00
135.10
136.83
136.83
2,281
Sep 29, 2026
135.00
138.00
135.00
136.21
136.21
8,359
Sep 28, 2026
137.59
138.27
133.52
135.74
135.74
5,827
Sep 25, 2026
135.85
139.94
135.85
136.91
136.91
7,911
Sep 24, 2026
137.16
138.48
135.25
135.85
135.85
8,657
Sep 23, 2026
138.21
140.40
136.00
136.48
136.48
8,363
Sep 22, 2026
136.93
140.39
136.88
138.18
138.18
4,487
Sep 21, 2026
140.00
141.30
134.50
136.10
136.10
29,434
Sep 18, 2026
141.90
141.90
138.12
139.95
139.95
3,984
Sep 17, 2026
141.49
142.90
138.00
140.82
140.82
6,902
Sep 16, 2026
141.58
143.69
139.25
140.07
140.07
9,027
Sep 15, 2026
141.10
145.45
140.81
141.39
141.39
5,231
Sep 11, 2026
142.00
143.11
140.70
141.85
141.85
12,981
Sep 10, 2026
142.45
143.70
142.00
143.11
143.11
4,118
Sep 9, 2026
142.00
143.38
141.65
142.04
142.04
7,411
Sep 8, 2026
143.02
143.96
140.67
142.16
142.16
16,061
Sep 7, 2026
140.50
145.49
140.30
143.36
143.36
10,492
Sep 4, 2026
139.61
143.96
139.61
141.92
141.92
7,773
Sep 3, 2026
143.88
145.22
140.91
141.35
141.35
8,501
Sep 2, 2026
148.94
149.00
142.20
143.08
143.08
29,676
Sep 1, 2026
141.18
155.38
139.71
148.92
148.92
109,670
Aug 31, 2026
144.69
146.00
141.50
142.39
142.39
7,731
Aug 28, 2026
144.35
148.15
141.00
142.25
142.25
25,356
Aug 27, 2026
150.59
151.93
144.01
145.07
145.07
11,191
Aug 26, 2026
150.70
153.00
149.50
150.04
150.04
14,686
Aug 25, 2026
152.71
153.54
147.55
150.76
150.76
31,722
Aug 24, 2026
155.19
155.19
152.00
152.71
152.71
8,682
Aug 21, 2026
155.00
157.98
151.23
152.50
152.50
51,588
Aug 20, 2026
155.81
159.80
153.11
153.96
153.96
21,670
Aug 19, 2026
151.51
161.00
151.51
155.81
155.81
67,775
Aug 18, 2026
152.00
157.00
150.10
151.93
151.93
42,604
Aug 17, 2026
153.47
153.88
151.91
152.60
152.60
22,923
Aug 14, 2026
154.01
158.00
152.70
153.47
153.47
12,338
Aug 13, 2026
153.90
159.50
150.30
154.78
154.78
71,243
Aug 12, 2026
155.11
157.60
150.00
153.31
153.31
44,294
Aug 11, 2026
153.97
155.80
153.61
155.03
155.03
7,592
Aug 10, 2026
152.11
155.00
151.60
154.01
154.01
26,112
Aug 7, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
154.79
157.79
152.50
153.71
153.71
20,116
Aug 6, 2026
158.93
159.49
155.00
155.87
153.87
26,550
Aug 5, 2026
159.14
161.39
153.60
156.36
154.35
24,856
Aug 4, 2026
155.21
161.31
155.21
156.37
154.36
38,312
Aug 3, 2026
153.00
158.28
153.00
155.21
153.22
36,090
Jul 31, 2026
151.89
164.90
151.09
156.70
154.69
170,050
Jul 30, 2026
152.31
155.99
151.00
151.89
149.94
38,327
Jul 29, 2026
153.80
156.96
150.00
152.31
150.36
31,241
Jul 28, 2026
159.50
164.00
150.00
150.67
148.74
46,682
Jul 27, 2026
155.50
160.99
155.01
157.32
155.30
16,612
Jul 24, 2026
155.00
158.69
153.01
154.89
152.90
15,483
Jul 23, 2026
164.50
164.50
153.51
156.63
154.62
31,699
Jul 22, 2026
164.38
164.90
157.50
161.75
159.67
55,117
Jul 21, 2026
159.95
163.00
154.26
161.27
159.20
81,768
Jul 20, 2026
148.40
159.70
147.40
156.50
154.49
89,002
Jul 17, 2026
155.52
164.00
145.66
148.87
146.96
123,429
Jul 16, 2026
145.25
162.86
145.25
153.52
151.55
84,640
Jul 15, 2026
150.74
150.74
146.01
147.10
145.21
10,905
Jul 14, 2026
155.00
155.00
148.16
150.74
148.81
17,626
Jul 13, 2026
151.10
157.99
149.18
152.62
150.66
60,418
Jul 10, 2026
150.00
168.40
145.98
155.24
153.25
466,064
Jul 9, 2026
144.00
149.90
138.60
147.09
145.20
55,125
Jul 8, 2026
141.00
142.00
138.00
139.71
137.92
18,968
Jul 7, 2026
141.01
148.78
138.00
140.33
138.53
35,666
Jul 6, 2026
149.20
149.20
140.65
142.27
140.44
11,462
Jul 3, 2026
144.36
147.59
142.51
144.12
142.27
12,905
Jul 2, 2026
144.69
146.00
142.27
143.20
141.36
6,602
Jul 1, 2026
142.51
147.00
142.51
144.69
142.83
9,027
Jun 30, 2026
140.27
149.90
140.27
145.43
143.56
31,986
Jun 29, 2026
144.00
145.75
139.42
140.32
138.52
15,061
Jun 25, 2026
151.98
151.98
142.00
143.10
141.26
24,374
Jun 24, 2026
149.80
153.90
147.00
149.73
147.81
74,928
Jun 23, 2026
138.08
154.00
135.54
149.32
147.40
199,966
Jun 22, 2026
142.29
144.05
136.62
138.08
136.31
17,363
Jun 19, 2026
140.89
145.00
140.01
141.90
140.08
31,855
Jun 18, 2026
140.55
144.51
139.01
139.94
138.14
26,301
Jun 17, 2026
139.19
144.83
137.05
140.51
138.71
33,583
Jun 16, 2026
144.78
147.49
136.02
139.08
137.30
30,264
Jun 15, 2026
152.00
154.70
146.10
146.81
144.93
51,363
Jun 12, 2026
146.80
150.00
142.00
148.29
146.39
72,046
Jun 11, 2026
135.92
147.50
135.85
142.31
140.48
161,692
Jun 10, 2026
132.50
140.50
132.50
135.92
134.18
81,120
Jun 9, 2026
131.00
133.00
128.00
131.39
129.70
28,078
Jun 8, 2026
127.10
135.14
127.06
130.89
129.21
34,677
Jun 5, 2026
130.00
131.79
127.88
129.52
127.86
15,489
Jun 4, 2026
129.55
132.37
125.30
127.88
126.24
13,965
Jun 3, 2026
132.00
132.00
128.92
131.94
130.25
6,648
Jun 2, 2026
128.10
133.94
128.01
131.64
129.95
29,092
Jun 1, 2026
135.00
136.92
130.62
131.82
130.13
30,775
May 29, 2026
132.60
135.57
128.60
129.99
128.32
31,951
May 27, 2026
141.00
145.00
135.00
135.64
133.90
35,337
May 26, 2026
127.76
140.93
127.00
138.61
136.83
188,984
May 25, 2026
132.00
132.00
124.51
127.12
125.49
75,890
May 22, 2026
123.05
129.50
123.05
128.38
126.73
17,010
May 21, 2026
126.00
129.45
125.00
128.11
126.47
16,548
May 20, 2026
126.49
126.49
123.64
124.94
123.34
7,042
May 19, 2026
121.96
125.00
121.96
124.11
122.52
12,572
May 18, 2026
125.00
125.00
119.31
121.96
120.40
14,316
May 15, 2026
124.53
125.74
124.16
125.20
123.59
5,229
May 14, 2026
122.54
126.70
122.24
124.15
122.56
9,499
May 13, 2026
123.02
124.97
120.92
122.07
120.50
14,370
May 12, 2026
126.47
126.50
122.00
122.78
121.20
14,372
May 11, 2026
126.02
127.36
126.02
126.84
125.21
4,869
May 8, 2026
126.50
129.58
126.00
128.10
126.46
12,850
May 7, 2026
126.35
129.95
125.72
128.44
126.79
26,844
May 6, 2026
127.99
128.38
125.00
126.35
124.73
12,818
May 5, 2026
126.00
127.58
125.06
126.54
124.92
10,565
May 4, 2026
125.00
126.00
122.99
125.12
123.51
22,633
Apr 30, 2026
128.36
128.73
124.00
125.10
123.49
21,613
Apr 29, 2026
129.10
131.99
128.03
128.31
126.66
4,853
Apr 28, 2026
130.51
130.78
128.60
128.95
127.30
10,966
Apr 27, 2026
130.49
132.50
128.03
130.00
128.33
7,563
Apr 24, 2026
133.62
133.62
126.01
128.45
126.80
10,600
Apr 23, 2026
131.00
133.79
128.90
132.62
130.92
12,073
Apr 22, 2026
134.99
136.49
127.25
130.81
129.13
26,081
Apr 21, 2026
136.00
143.00
132.03
134.09
132.37
53,431
Apr 20, 2026
135.05
135.36
131.57
131.98
130.29
13,073
Apr 17, 2026
128.16
136.50
128.16
134.83
133.10
35,296
Apr 16, 2026
129.20
129.99
126.75
128.16
126.52
8,470
Apr 15, 2026
127.89
132.70
126.30
127.32
125.69
27,137
Apr 13, 2026
129.41
130.98
124.30
125.84
124.23
21,483
Apr 10, 2026
127.51
134.25
127.51
131.40
129.71
22,042
Apr 9, 2026
128.15
133.50
128.15
128.86
127.21
8,121
Apr 8, 2026
127.65
134.90
127.65
131.17
129.49
22,883
Apr 7, 2026
126.90
127.47
125.00
126.71
125.08
5,787
Apr 6, 2026
123.00
127.00
123.00
126.26
124.64
4,700
Apr 2, 2026
125.00
126.96
123.43
125.78
124.17
7,844
Apr 1, 2026
125.99
128.53
122.96
127.66
126.02
8,012
Mar 30, 2026
123.99
126.72
120.00
120.69
119.14
18,718
Mar 27, 2026
127.86
130.00
121.00
123.38
121.80
14,241
Mar 25, 2026
126.09
129.00
125.66
127.86
126.22
13,286
Mar 24, 2026
127.00
128.00
124.44
125.04
123.44
17,396
Mar 23, 2026
123.00
128.39
123.00
125.36
123.75
15,466
Mar 20, 2026
129.35
132.01
128.64
130.15
128.48
22,067
Mar 19, 2026
129.11
129.53
125.00
125.74
124.13
6,913
Mar 18, 2026
128.37
132.75
127.26
129.11
127.45
11,885
Mar 17, 2026
129.81
130.21
126.55
127.24
125.61
4,330
Mar 16, 2026
127.88
130.79
122.23
127.72
126.08
16,184
Mar 13, 2026
127.08
130.65
125.11
127.71
126.07
5,758
Mar 12, 2026
131.81
131.90
127.20
128.88
127.23
11,542
Mar 11, 2026
136.40
136.80
128.53
129.82
128.15
13,232
Mar 10, 2026
127.81
137.70
125.54
132.80
131.10
40,534
Mar 9, 2026
122.00
129.70
122.00
124.04
122.45
18,234
Mar 6, 2026
131.50
135.90
129.02
130.06
128.39
41,652
Mar 5, 2026
118.06
134.00
118.06
130.19
128.52
80,259
Mar 4, 2026
116.10
121.59
116.10
117.26
115.76
10,545
Mar 2, 2026
125.00
125.90
120.31
122.54
120.97
15,919
Feb 27, 2026
128.00
131.00
126.36
130.03
128.36
5,266
Feb 26, 2026
128.38
130.00
124.65
128.26
126.61
6,861
Feb 25, 2026
125.49
129.16
125.29
127.10
125.47
7,008
Feb 24, 2026
126.50
128.27
123.30
124.59
122.99
12,569
Feb 23, 2026
128.39
131.79
126.44
126.62
125.00
7,666
Feb 20, 2026
130.72
132.38
126.20
126.99
125.36
11,916
Feb 19, 2026
128.50
132.38
128.00
128.03
126.39
8,153
Feb 18, 2026
133.55
134.00
129.00
130.35
128.68
5,653
Feb 17, 2026
132.51
135.99
129.99
132.36
130.66
19,980
Feb 16, 2026
128.00
137.50
126.40
132.62
130.92
58,790
Feb 13, 2026
131.37
131.37
126.50
127.69
126.05
15,980
Feb 12, 2026
133.50
135.30
127.00
130.78
129.10
99,629
Feb 11, 2026
133.99
133.99
130.51
131.63
129.94
24,605
Feb 10, 2026
132.00
136.09
130.00
130.92
129.24
25,033
Feb 9, 2026
130.97
134.00
129.00
131.07
129.39
29,996
Feb 6, 2026
131.63
137.70
126.57
130.97
129.29
33,586
Feb 5, 2026
131.20
131.30
127.35
127.77
126.13
14,733
Feb 4, 2026
132.70
132.71
127.15
129.10
127.44
14,115
Feb 3, 2026
133.00
133.00
128.50
130.00
128.33
17,382
Feb 2, 2026
133.00
133.50
126.00
128.08
126.44
19,887
Jan 30, 2026
126.90
131.86
122.82
128.48
126.83
55,652
Jan 29, 2026
118.24
138.46
117.03
123.29
121.71
98,582
Jan 28, 2026
121.00
121.00
117.99
118.24
116.72
20,814
Jan 27, 2026
118.00
122.50
118.00
120.45
118.90
11,317
Jan 23, 2026
122.00
122.48
118.51
118.73
117.21
6,733
Jan 22, 2026
120.69
123.50
120.29
121.55
119.99
7,142
Jan 21, 2026
120.51
124.45
118.00
118.64
117.12
31,471
Jan 20, 2026
123.00
126.74
120.00
122.22
120.65
17,188
Jan 19, 2026
125.60
128.38
124.63
125.18
123.57
12,323
Jan 16, 2026
128.02
130.24
125.01
125.38
123.77
21,286
Jan 14, 2026
129.84
132.99
126.33
128.02
126.38
11,259
Jan 13, 2026
130.80
133.59
129.00
129.84
128.17
11,795
Jan 12, 2026
134.59
135.00
128.25
130.80
129.12
21,082
Jan 9, 2026
134.00
134.99
130.90
133.47
131.76
25,760
Jan 8, 2026
134.25
140.00
132.50
136.40
134.65
108,587
Jan 7, 2026
124.60
136.19
124.60
133.95
132.23
136,222
Jan 6, 2026
128.07
129.52
126.42
127.13
125.50
7,990
Jan 5, 2026
129.25
129.58
127.83
127.94
126.30
5,222
Jan 2, 2026
128.00
129.90
127.85
128.69
127.04
3,605
Jan 1, 2026
127.50
131.00
126.70
127.22
125.59
7,827
Dec 31, 2025
128.60
131.80
127.50
128.14
126.50
15,724
Dec 30, 2025
130.21
132.39
128.00
130.03
128.36
23,629
Dec 29, 2025
128.40
129.98
124.72
128.99
127.33
31,381
Dec 26, 2025
127.07
130.78
127.07
128.40
126.75
13,149
Dec 24, 2025
130.79
133.50
128.00
128.48
126.83
11,229
Dec 23, 2025
128.81
131.75
125.62
129.50
127.84
11,910
Dec 22, 2025
125.89
137.59
124.31
128.52
126.87
64,152
Dec 19, 2025
122.92
125.20
122.41
124.14
122.55
10,373
Dec 18, 2025
124.00
127.22
121.58
122.29
120.72
5,752
Dec 17, 2025
121.07
126.98
121.07
124.67
123.07
19,307
Dec 16, 2025
121.91
123.03
121.00
121.07
119.52
7,450
Dec 15, 2025
122.31
123.40
121.00
121.22
119.66
5,987
Dec 12, 2025
123.93
124.45
122.00
122.31
120.74
8,588
Dec 11, 2025
120.34
124.94
120.34
122.64
121.07
13,719
Dec 10, 2025
122.90
123.99
121.21
122.32
120.75
14,541
Dec 9, 2025
121.21
123.70
119.00
122.79
121.21
32,288
Dec 8, 2025
124.10
126.09
121.21
122.10
120.53
21,333
Dec 5, 2025
124.30
124.74
122.97
124.09
122.50
5,197
Dec 4, 2025
126.50
128.97
123.81
124.30
122.71
27,583
Dec 3, 2025
129.75
131.46
122.50
123.67
122.08
42,042
Dec 2, 2025
130.99
132.99
128.15
129.75
128.09
13,342
Dec 1, 2025
133.00
135.54
130.00
130.32
128.65
11,896
Nov 28, 2025
131.35
134.99
130.25
133.00
131.29
22,649
Nov 27, 2025
132.85
133.48
129.00
129.39
127.73
15,933
Nov 26, 2025
130.48
135.00
130.48
131.54
129.85
26,613
Nov 25, 2025
135.00
138.96
128.26
130.48
128.81
52,459
Nov 24, 2025
136.28
142.98
132.45
137.18
135.42
52,364
Nov 21, 2025
139.88
140.90
132.16
136.28
134.53
72,270
Nov 20, 2025
128.14
145.00
127.51
140.37
138.57
703,939
Nov 19, 2025
135.30
137.96
125.35
128.14
126.50
77,433
Nov 18, 2025
141.00
141.00
137.01
137.36
135.60
21,605
Nov 17, 2025
139.00
152.00
137.68
141.42
139.61
175,576
Nov 14, 2025
129.89
144.03
129.89
137.68
135.91
477,591
Nov 13, 2025
121.29
121.29
118.02
120.03
118.49
3,383
Nov 12, 2025
121.00
121.00
118.81
119.12
117.59
3,654
Nov 11, 2025
122.69
122.70
118.68
120.83
119.28
3,781
Nov 10, 2025
119.98
120.21
115.99
119.37
117.84
8,981
Nov 7, 2025
117.28
120.39
116.55
119.71
118.17
3,472
Nov 6, 2025
121.50
121.50
117.11
117.86
116.35
3,814
Nov 4, 2025
119.11
124.61
119.00
119.34
117.81
5,154
Nov 3, 2025
120.29
120.29
118.21
119.70
118.16
10,502
