Aarvi Encon Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Aarvi Encon Ltd		MCap (aprox) 188.9 Crores	Symbol : AARVI	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.3%	-4.5%	-0.8%	-1.7%	0.0%	13.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	128.11	3.17	16.55k	2.5%
20-05-26	Wed	124.94	0.83	7.04k	0.7%	Data Update : 8 PM
19-05-26	Tue	124.11	2.15	12.57k	1.8%	21-05-26 : 128.11
18-05-26	Mon	121.96	-3.24	14.32k	-2.6%
15-05-26	Fri	125.2	1.05	5.23k	0.8%	Compared to  :  12-05-26 122.78
14-05-26	Thu	124.15	2.08	9.5k	1.7%
13-05-26	Wed	122.07	-0.71	14.37k	-0.6%	7 Days %
12-05-26	Tue	122.78	-4.06	14.37k	-3.2%	4.3%
11-05-26	Mon	126.84	-1.26	4.87k	-1.0%
08-05-26	Fri	128.1	-0.34	12.85k	-0.3%	Compared to  :  21-04-26 134.09
07-05-26	Thu	128.44	2.09	26.84k	1.7%
06-05-26	Wed	126.35	-0.19	12.82k	-0.2%	1 Month %
05-05-26	Tue	126.54	1.42	10.57k	1.1%	-4.5%
04-05-26	Mon	125.12	0.02	22.63k	0.0%	.
30-04-26	Thu	125.1	-3.21	21.61k	-2.5%	Compared to  :  20-03-26 129.11
29-04-26	Wed	128.31	-0.64	4.85k	-0.5%
28-04-26	Tue	128.95	-1.05	10.97k	-0.8%	2 Months %
27-04-26	Mon	130	1.55	7.56k	1.2%	-0.8%
24-04-26	Fri	128.45	-4.17	10.6k	-3.1%
23-04-26	Thu	132.62	1.81	12.07k	1.4%	Compared to  :  20-02-26 130.35
22-04-26	Wed	130.81	-3.28	26.08k	-2.4%
21-04-26	Tue	134.09	2.11	53.43k	1.6%	3 Months %
20-04-26	Mon	131.98	-2.85	13.07k	-2.1%	-1.7%
17-04-26	Fri	134.83	6.67	35.3k	5.2%
16-04-26	Thu	128.16	0.84	8.47k	0.7%	Compared to  :  21-11-25 128.14
15-04-26	Wed	127.32	1.48	27.14k	1.2%
13-04-26	Mon	125.84	-5.56	21.48k	-4.2%	6 Months %
10-04-26	Fri	131.4	2.54	22.04k	2.0%	0.0%
09-04-26	Thu	128.86	-2.31	8.12k	-1.8%
08-04-26	Wed	131.17	4.46	22.88k	3.5%	Compared to  :  21-05-25 113.3
07-04-26	Tue	126.71	0.45	5.79k	0.4%
06-04-26	Mon	126.26	0.48	4.7k	0.4%	1 year %
02-04-26	Thu	125.78	-1.88	7.84k	-1.5%	13.1%
01-04-26	Wed	127.66	6.97	8.01k	5.8%
30-03-26	Mon	120.69	-2.69	18.72k	-2.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	123.38	-4.48	14.24k	-3.5%
25-03-26	Wed	127.86	2.82	13.29k	2.3%
24-03-26	Tue	125.04	-0.32	17.4k	-0.3%
23-03-26	Mon	125.36	-3.75	15.47k	-3.7%
20-03-26	Fri	129.11	-0.92	11.89k	1.5%
19-03-26	Thu	130.03	1.77	5.27k	1.4%
18-03-26	Wed	128.26	1.16	6.86k	0.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	127.1	2.51	7.01k	2.0%
26-02-26	Thu	124.59	-2.03	12.57k	-1.6%
25-02-26	Wed	126.62	-0.37	7.67k	-0.3%
24-02-26	Tue	126.99	-1.04	11.92k	-0.8%
23-02-26	Mon	128.03	-2.32	8.15k	-1.8%
20-02-26	Fri	130.35	-2.01	5.65k	-1.5%
19-02-26	Thu	132.36	-0.26	19.98k	-0.2%
18-02-26	Wed	132.62	4.93	58.79k	3.9%
17-02-26	Tue	127.69	-3.09	15.98k	-2.4%
16-02-26	Mon	130.78	-0.85	99.63k	-0.6%
13-02-26	Fri	131.63	0.71	24.61k	0.5%
12-02-26	Thu	130.92	-0.15	25.03k	-0.1%
11-02-26	Wed	131.07	0.1	30k	0.1%
10-02-26	Tue	130.97	3.2	33.59k	2.5%
09-02-26	Mon	127.77	-1.33	14.73k	-1.0%
06-02-26	Fri	129.1	-0.9	14.12k	-0.7%
05-02-26	Thu	130	1.92	17.38k	1.5%
04-02-26	Wed	128.08	-4.55	19.89k	-3.4%
03-02-26	Tue	132.63	4.15	37.9k	3.2%
02-02-26	Mon	128.48	5.19	55.65k	4.2%
01-02-26	Sun	123.29	5.05	98.58k	4.3%
30-01-26	Fri	118.24	-2.21	20.81k	-1.8%
29-01-26	Thu	120.45	1.72	11.32k	1.4%
28-01-26	Wed	118.73	-2.82	6.73k	-2.3%
27-01-26	Tue	121.55	2.91	7.14k	2.5%
23-01-26	Fri	118.64	-3.58	31.47k	-2.9%
22-01-26	Thu	122.22	-2.96	17.19k	-2.4%
21-01-26	Wed	125.18	-0.2	12.32k	-0.2%
20-01-26	Tue	125.38	-2.64	21.29k	-2.1%
19-01-26	Mon	128.02	-1.82	11.26k	-1.4%
16-01-26	Fri	129.84	-0.96	11.8k	-0.7%
14-01-26	Wed	130.8	-2.67	21.08k	-2.0%
13-01-26	Tue	133.47	-2.93	25.76k	-2.1%
12-01-26	Mon	136.4	2.45	108.59k	1.8%
09-01-26	Fri	133.95	6.82	136.22k	5.4%
08-01-26	Thu	127.13	-0.81	7.99k	-0.6%
07-01-26	Wed	127.94	-0.75	5.22k	-0.6%
06-01-26	Tue	128.69	1.47	3.61k	1.2%
05-01-26	Mon	127.22	-0.92	7.83k	-0.7%
02-01-26	Fri	128.14	-1.89	15.72k	-1.5%
01-01-26	Thu	130.03	1.04	23.63k	0.8%
31-12-25	Wed	128.99	0.59	31.38k	0.5%
30-12-25	Tue	128.4	-0.08	13.15k	-0.1%
29-12-25	Mon	128.48	-1.02	11.23k	-0.8%
26-12-25	Fri	129.5	0.98	11.91k	0.8%
24-12-25	Wed	128.52	4.38	64.15k	3.5%
23-12-25	Tue	124.14	1.85	10.37k	1.5%
22-12-25	Mon	122.29	-2.38	5.75k	-1.9%
19-12-25	Fri	124.67	3.6	19.31k	3.0%
18-12-25	Thu	121.07	-0.15	7.45k	-0.1%
17-12-25	Wed	121.22	-1.09	5.99k	-0.9%
16-12-25	Tue	122.31	-0.33	8.59k	-0.3%
15-12-25	Mon	122.64	0.32	13.72k	0.3%
12-12-25	Fri	122.32	-0.47	14.54k	-0.4%
11-12-25	Thu	122.79	0.69	32.29k	0.6%
10-12-25	Wed	122.1	-1.99	21.33k	-1.6%
09-12-25	Tue	124.09	-0.21	5.2k	-0.2%
08-12-25	Mon	124.3	0.63	27.58k	0.5%
05-12-25	Fri	123.67	-6.08	42.04k	-4.7%
04-12-25	Thu	129.75	-0.57	13.34k	-0.4%
03-12-25	Wed	130.32	-2.68	11.9k	-2.0%
02-12-25	Tue	133	3.61	22.65k	2.8%
01-12-25	Mon	129.39	-2.15	15.93k	-1.6%
28-11-25	Fri	131.54	1.06	26.61k	0.8%
27-11-25	Thu	130.48	-6.7	52.46k	-4.9%
26-11-25	Wed	137.18	0.9	52.36k	0.7%
25-11-25	Tue	136.28	-4.09	72.27k	-2.9%
24-11-25	Mon	140.37	12.23	703.94k	9.5%
21-11-25	Fri	128.14	-9.22	77.43k	-6.7%
20-11-25	Thu	137.36	-4.06	21.61k	-2.9%
19-11-25	Wed	141.42	3.74	175.58k	2.7%
18-11-25	Tue	137.68	17.65	477.59k	14.7%
17-11-25	Mon	120.03	0.91	3.38k	0.8%
14-11-25	Fri	119.12	-1.71	3.65k	-1.4%
13-11-25	Thu	120.83	1.46	3.78k	1.2%
12-11-25	Wed	119.37	-0.34	8.98k	-0.3%
11-11-25	Tue	119.71	1.85	3.47k	1.6%
10-11-25	Mon	117.86	-1.48	3.81k	-1.2%
07-11-25	Fri	119.34	-0.36	5.15k	-0.3%
06-11-25	Thu	119.7	-0.59	10.5k	-0.5%
04-11-25	Tue	120.29	-0.12	6.3k	-0.1%
03-11-25	Mon	120.41	-1.71	7.01k	-1.4%
31-10-25	Fri	122.12	1.72	30.63k	1.4%
30-10-25	Thu	120.4	0.45	10.76k	0.4%
29-10-25	Wed	119.95	1.21	4.53k	1.0%
28-10-25	Tue	118.74	-1.16	3.1k	-1.0%
27-10-25	Mon	119.9	-0.06	6.95k	-0.1%
24-10-25	Fri	119.96	1.85	6.18k	1.6%
23-10-25	Thu	118.11	-1.97	22.35k	-1.6%
21-10-25	Tue	120.08	-0.96	5.26k	-0.8%
20-10-25	Mon	121.04	0.57	3.92k	0.5%
17-10-25	Fri	120.47	-0.05	3.74k	0.0%
16-10-25	Thu	120.52	-2.12	5.96k	-1.7%
15-10-25	Wed	122.64	-1.19	7.43k	-1.0%
14-10-25	Tue	123.83	0.29	5.65k	0.2%
13-10-25	Mon	123.54	0.12	2.67k	0.1%
10-10-25	Fri	123.42	-1.55	5.93k	-1.2%
09-10-25	Thu	124.97	2.41	18.92k	2.0%
08-10-25	Wed	122.56	2.09	13k	1.7%
07-10-25	Tue	120.47	-2.34	12.44k	-1.9%
06-10-25	Mon	122.81	3.09	9.27k	2.6%
03-10-25	Fri	119.72	-0.35	15.9k	-0.3%
01-10-25	Wed	120.07	-2.5	17.04k	-2.0%
30-09-25	Tue	122.57	-1.59	6.84k	-1.3%
29-09-25	Mon	124.16	-2.47	4.62k	-2.0%
26-09-25	Fri	126.63	0.52	9.64k	0.4%
25-09-25	Thu	126.11	1.71	7.52k	1.4%
24-09-25	Wed	124.4	-1.4	17.42k	-1.1%
23-09-25	Tue	125.8	2.95	16.31k	2.4%
22-09-25	Mon	122.85	0.06	34.85k	0.0%
19-09-25	Fri	122.79	-3.16	12.84k	-2.5%
18-09-25	Thu	125.95	2.43	23.74k	2.0%
17-09-25	Wed	123.52	0.96	8.77k	0.8%
16-09-25	Tue	122.56	-1.74	16.39k	-1.4%
15-09-25	Mon	124.3	-0.11	12.41k	-0.1%
12-09-25	Fri	124.41	-0.22	14.84k	-0.2%
11-09-25	Thu	124.63	1.41	8.7k	1.1%
10-09-25	Wed	123.22	0	11.11k	0.0%
09-09-25	Tue	123.22	-1.75	15.07k	-1.4%
08-09-25	Mon	124.97	-1.37	15.63k	-1.1%
05-09-25	Fri	126.34	3.45	58.68k	2.8%
04-09-25	Thu	122.89	-8.63	74.84k	-6.6%
03-09-25	Wed	131.52	2.69	98.32k	2.1%
02-09-25	Tue	128.83	12.12	590.58k	10.4%
01-09-25	Mon	116.71	-4.94	21.79k	-4.1%
29-08-25	Fri	121.65	-0.41	37.13k	-0.3%
28-08-25	Thu	122.06	0.52	39.21k	0.4%
26-08-25	Tue	121.54	5.8	85.27k	5.0%
25-08-25	Mon	115.74	0.4	24.22k	0.3%
22-08-25	Fri	115.34	1.03	26.48k	0.9%
21-08-25	Thu	114.31	-0.98	59.42k	-0.9%
20-08-25	Wed	115.29	-8.83	97.71k	-7.1%
19-08-25	Tue	124.12	3.57	902.99k	3.0%
18-08-25	Mon	120.55	20.09	963.91k	20.0%
14-08-25	Thu	100.46	-2.68	27.5k	-2.6%
13-08-25	Wed	103.14	2.65	79.02k	2.6%
12-08-25	Tue	100.49	-1.32	11.88k	-1.3%
11-08-25	Mon	101.81	-0.19	1.31k	-0.2%
08-08-25	Fri	102	0.61	3.13k	0.6%
07-08-25	Thu	101.39	-1.6	5.91k	-1.6%
06-08-25	Wed	102.99	-0.33	6.86k	-0.3%
05-08-25	Tue	103.32	-0.73	8.28k	-0.7%
04-08-25	Mon	104.05	-1.02	6.53k	-1.0%
01-08-25	Fri	105.07	0.01	5.22k	0.0%
31-07-25	Thu	105.06	1.98	15.15k	1.9%
30-07-25	Wed	103.08	-1.42	11.34k	-1.4%
29-07-25	Tue	104.5	-0.06	6.32k	-0.1%
28-07-25	Mon	104.56	-1.53	14.42k	-1.4%
25-07-25	Fri	106.09	-0.22	3.2k	-0.2%
24-07-25	Thu	106.31	-0.43	14.73k	-0.4%
23-07-25	Wed	106.74	0.26	13.38k	0.2%
22-07-25	Tue	106.48	-0.04	8.01k	0.0%
21-07-25	Mon	106.52	-1.4	13.19k	-1.3%
18-07-25	Fri	107.92	1.08	10.79k	1.0%
17-07-25	Thu	106.84	-0.44	29.03k	-0.4%
16-07-25	Wed	107.28	-1.07	14.57k	-1.0%
15-07-25	Tue	108.35	-1.47	5.72k	-1.3%
14-07-25	Mon	109.82	-1.26	5.04k	-1.1%
11-07-25	Fri	111.08	0.99	3.55k	0.9%
10-07-25	Thu	110.09	-0.68	9.31k	-0.6%
09-07-25	Wed	109.09	1	13.21k	0.9%
08-07-25	Tue	109.77	0.21	5.52k	0.2%
07-07-25	Mon	109.56	-2.74	9.32k	-2.4%
04-07-25	Fri	112.3	-0.13	7.85k	-0.1%
03-07-25	Thu	112.43	-1.04	13.29k	-0.9%
02-07-25	Wed	113.47	2.67	14k	2.4%
01-07-25	Tue	110.8	-0.23	3.09k	-0.2%
30-06-25	Mon	111.03	1	4.32k	0.9%
27-06-25	Fri	110.03	1.51	5.77k	1.4%
26-06-25	Thu	108.52	-0.08	17.15k	-0.1%
25-06-25	Wed	108.6	-1.2	4.95k	-1.1%
24-06-25	Tue	109.8	1.42	2.76k	1.3%
23-06-25	Mon	108.38	-1.38	6.98k	-1.3%
20-06-25	Fri	109.76	-2.51	5.04k	-2.2%
19-06-25	Thu	112.27	2.33	6.49k	2.1%
18-06-25	Wed	109.94	0.07	4.68k	0.1%
17-06-25	Tue	109.87	-2.35	7.39k	-2.1%
16-06-25	Mon	112.22	-1.04	3.5k	-0.9%
13-06-25	Fri	113.26	1.01	6.79k	0.9%
12-06-25	Thu	112.25	-0.96	8.36k	-0.8%
11-06-25	Wed	113.21	0.59	5.8k	0.5%
10-06-25	Tue	112.62	-2.04	8.59k	-1.8%
09-06-25	Mon	114.66	1.81	3.42k	1.6%
06-06-25	Fri	112.85	-2.2	8.14k	-1.9%
05-06-25	Thu	115.05	-0.33	10.86k	-0.3%
04-06-25	Wed	115.38	-3.53	8.42k	-3.0%
03-06-25	Tue	118.91	-2.88	7.05k	-2.4%
02-06-25	Mon	121.79	-2.69	30.74k	-2.2%
30-05-25	Fri	124.48	13.52	66.51k	12.2%
29-05-25	Thu	110.96	0.74	2.91k	0.7%
28-05-25	Wed	110.22	0.34	9.2k	0.3%
27-05-25	Tue	109.88	0.03	4.94k	0.0%
26-05-25	Mon	109.85	-1.22	2.15k	-1.1%
23-05-25	Fri	111.07	-0.62	8.33k	-0.6%
22-05-25	Thu	111.69	-1.61	7.59k	-1.4%
21-05-25	Wed	113.3	0.82	9.97k	0.7%
20-05-25	Tue	112.48	5.9	23.71k	5.5%