Aarvi Encon

AARI
🏛️ india →
119.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 98.50 99.00 94.85 95.35 0.0M
2021-12-30 103.80 103.80 96.35 96.90 0.1M
2021-12-29 96.20 103.90 94.85 101.40 0.2M
2021-12-28 98.40 99.55 97.00 99.55 0.1M
2021-12-27 87.70 94.85 86.25 94.85 0.2M
2021-12-24 84.00 86.25 82.85 86.25 0.2M
2021-12-23 73.50 78.45 72.10 78.45 0.1M
2021-12-22 68.00 72.00 68.00 71.35 0.0M
2021-12-21 70.00 72.15 68.00 69.25 0.0M
2021-12-20 70.60 70.60 65.30 67.40 0.1M
2021-12-17 77.80 77.80 69.50 70.25 0.1M
2021-12-16 76.75 80.00 73.00 75.70 0.1M
2021-12-15 83.00 83.95 75.60 76.25 0.1M
2021-12-14 85.75 86.80 79.50 80.90 0.2M
2021-12-13 74.50 88.35 72.60 85.75 0.6M
2021-12-10 74.00 77.70 72.10 73.65 0.3M
2021-12-09 63.85 73.75 62.60 70.55 0.4M
2021-12-08 63.00 63.00 61.30 62.00 0.0M
2021-12-07 63.80 63.80 59.15 61.65 0.0M
2021-12-06 60.00 61.85 57.40 59.15 0.0M
2021-12-03 57.00 58.60 57.00 58.05 0.0M
2021-12-02 57.25 58.30 56.70 57.35 0.0M
2021-12-01 55.65 57.90 55.65 56.35 0.0M
2021-11-30 59.40 59.40 55.85 56.20 0.0M
2021-11-29 60.00 60.30 57.00 57.20 0.0M
2021-11-26 61.90 61.90 59.00 59.85 0.0M
2021-11-25 61.80 61.80 60.40 61.35 0.0M
2021-11-24 63.90 65.45 60.05 60.55 0.1M
2021-11-23 55.00 64.90 55.00 62.45 0.0M
2021-11-22 59.85 60.00 55.25 55.50 0.0M
2021-11-18 59.40 60.10 58.00 58.10 0.0M
2021-11-17 61.95 62.85 59.60 60.60 0.0M
2021-11-16 64.00 64.00 61.10 61.40 0.0M
2021-11-15 60.60 62.55 60.60 61.35 0.0M
2021-11-12 58.75 61.90 56.70 59.90 0.0M
2021-11-11 56.45 57.95 56.40 57.60 0.0M
2021-11-10 56.50 56.50 54.50 55.85 0.0M
2021-11-09 55.05 56.50 55.05 56.25 0.0M
2021-11-08 57.95 57.95 54.55 55.05 0.0M
2021-11-04 58.80 58.80 55.50 56.50 0.0M
2021-11-03 55.30 55.80 54.35 55.35 0.0M
2021-11-02 57.05 57.25 51.95 53.75 0.0M
2021-11-01 57.85 57.85 56.00 56.45 0.0M
2021-10-29 56.50 57.40 55.85 56.20 0.0M
2021-10-28 57.90 58.45 56.10 56.50 0.0M
2021-10-27 60.95 60.95 57.40 57.90 0.0M
2021-10-26 61.30 61.30 58.30 59.75 0.0M
2021-10-25 60.10 60.10 57.30 58.80 0.0M
2021-10-22 60.05 61.40 59.40 60.10 0.0M
2021-10-21 60.00 61.80 59.55 60.05 0.0M
2021-10-20 61.50 61.50 60.20 60.45 0.0M
2021-10-19 61.55 62.70 60.45 61.75 0.0M
2021-10-18 61.85 66.00 60.80 62.00 0.0M
2021-10-14 63.20 63.45 59.30 61.85 0.0M
2021-10-13 63.50 64.45 63.20 63.45 0.0M
2021-10-12 64.75 64.75 63.50 63.95 0.0M
2021-10-11 64.10 65.10 62.65 64.15 0.0M
2021-10-08 64.50 64.50 63.55 64.10 0.0M
2021-10-07 64.00 64.30 63.15 63.65 0.0M
2021-10-06 66.45 67.00 62.55 63.70 0.0M
2021-10-05 62.45 65.75 62.20 65.35 0.1M
2021-10-04 61.55 63.60 60.90 63.40 0.0M
2021-10-01 61.00 61.00 59.20 60.30 0.0M
2021-09-30 57.50 61.20 57.50 59.80 0.0M
2021-09-29 57.00 57.90 56.30 57.50 0.0M
2021-09-28 59.20 59.20 56.00 56.40 0.0M
2021-09-27 57.50 58.10 57.20 57.45 0.0M
2021-09-24 58.15 58.70 56.80 57.30 0.0M
2021-09-23 58.50 58.50 56.10 57.70 0.0M
2021-09-22 58.90 58.90 55.85 56.10 0.0M
2021-09-21 56.70 58.25 54.35 57.90 0.0M
2021-09-20 58.50 59.35 55.15 56.70 0.0M
2021-09-17 58.80 58.80 57.10 57.80 0.0M
2021-09-16 57.10 59.30 57.05 58.45 0.0M
2021-09-15 58.40 58.95 57.55 58.40 0.0M
2021-09-14 58.25 58.30 57.05 57.35 0.0M
2021-09-13 58.65 58.65 56.05 57.15 0.0M
2021-09-09 55.30 57.50 55.30 56.95 0.0M
2021-09-08 56.40 57.60 55.75 56.10 0.0M
2021-09-07 59.00 59.00 57.25 57.55 0.0M
2021-09-06 57.25 58.50 56.85 57.60 0.0M
2021-09-03 56.00 57.40 55.55 56.80 0.0M
2021-09-02 55.10 56.90 55.10 56.10 0.0M
2021-09-01 53.55 56.45 53.50 55.85 0.0M
2021-08-31 57.75 57.75 52.60 54.15 0.0M
2021-08-30 57.00 57.65 54.50 55.80 0.0M
2021-08-27 56.85 56.85 54.55 55.90 0.0M
2021-08-26 53.00 57.00 52.50 55.75 0.0M
2021-08-25 53.20 55.50 51.90 54.90 0.0M
2021-08-24 52.55 52.55 50.65 51.75 0.0M
2021-08-23 52.00 53.85 50.30 50.60 0.0M
2021-08-20 54.75 54.75 52.05 53.05 0.0M
2021-08-18 57.05 57.75 54.20 54.70 0.1M
2021-08-17 66.00 66.40 55.50 57.60 0.1M
2021-08-16 69.25 69.25 62.70 63.30 0.0M
2021-08-13 66.05 67.80 65.60 66.90 0.0M
2021-08-12 64.90 67.00 63.55 66.80 0.0M
2021-08-11 64.10 67.95 60.00 63.35 0.0M
2021-08-10 68.65 69.95 63.60 64.60 0.0M
2021-08-09 68.55 71.00 68.50 68.65 0.0M
2021-08-06 67.40 68.95 67.40 68.50 0.0M
2021-08-05 70.35 70.35 67.00 67.70 0.0M
2021-08-04 71.20 71.90 68.95 69.45 0.0M
2021-08-03 71.60 71.60 70.10 70.20 0.0M
2021-08-02 69.05 70.55 69.05 70.10 0.1M
2021-07-30 69.00 71.80 69.00 69.95 0.0M
2021-07-29 72.55 72.55 70.25 70.55 0.0M
2021-07-28 72.90 72.90 68.15 71.20 0.1M
2021-07-27 72.95 72.95 71.00 71.15 0.0M
2021-07-26 71.85 73.50 70.20 72.00 0.0M
2021-07-23 75.70 75.70 71.50 72.30 0.0M
2021-07-22 72.95 75.00 72.00 73.20 0.1M
2021-07-20 71.90 74.00 68.00 71.25 0.1M
2021-07-19 71.35 74.00 70.00 70.80 0.1M
2021-07-16 71.20 72.00 70.25 70.60 0.1M
2021-07-15 74.95 76.55 70.45 71.00 0.1M
2021-07-14 73.70 78.40 72.00 74.10 0.2M
2021-07-13 74.00 74.50 64.35 72.05 0.1M
2021-07-12 75.20 76.30 73.10 73.85 0.1M
2021-07-09 73.90 74.90 71.55 74.45 0.1M
2021-07-08 74.70 75.60 72.00 72.45 0.1M
2021-07-07 72.65 74.80 70.30 73.80 0.1M
2021-07-06 77.00 77.30 70.15 71.90 0.3M
2021-07-05 67.50 76.50 66.75 75.40 0.4M
2021-07-02 68.00 69.00 67.10 67.50 0.0M
2021-07-01 68.80 68.80 66.70 67.20 0.0M
2021-06-30 67.55 67.55 65.40 66.45 0.0M
2021-06-29 65.80 67.35 65.10 65.55 0.0M
2021-06-28 66.85 67.95 65.20 65.80 0.0M
2021-06-25 68.00 68.00 66.45 66.85 0.0M
2021-06-24 70.00 70.00 66.75 67.25 0.0M
2021-06-23 68.00 69.80 67.80 68.90 0.0M
2021-06-22 70.60 70.60 67.75 68.40 0.1M
2021-06-21 66.05 73.75 65.15 69.90 0.3M
2021-06-18 68.90 68.90 65.10 66.70 0.0M
2021-06-17 68.00 69.00 67.50 68.05 0.0M
2021-06-16 68.05 69.80 66.80 68.45 0.0M
2021-06-15 67.05 70.00 67.05 68.45 0.0M
2021-06-14 69.00 70.00 66.65 67.55 0.0M
2021-06-11 69.95 70.00 68.40 69.15 0.0M
2021-06-10 69.10 70.65 67.50 68.70 0.0M
2021-06-09 70.90 71.85 68.10 69.10 0.1M
2021-06-08 68.60 71.50 67.10 69.45 0.1M
2021-06-07 69.80 69.80 66.65 68.30 0.1M
2021-06-04 70.00 71.80 67.00 67.90 0.1M
2021-06-03 69.50 70.00 66.65 68.65 0.1M
2021-06-02 67.80 69.55 62.10 67.70 0.1M
2021-06-01 72.50 72.50 67.45 67.85 0.1M
2021-05-31 72.70 72.70 68.50 69.45 0.1M
2021-05-28 71.75 72.80 68.60 69.40 0.1M
2021-05-27 76.30 78.00 70.55 71.75 0.6M
2021-05-26 62.00 71.10 61.50 71.10 1.2M
2021-05-25 56.45 60.05 52.80 59.25 0.3M
2021-05-24 52.75 56.50 52.05 55.05 0.2M
2021-05-21 53.50 53.50 51.60 52.70 0.0M
2021-05-20 51.95 52.90 51.10 52.20 0.0M
2021-05-19 51.20 52.00 51.00 51.95 0.0M
2021-05-18 53.15 53.80 50.30 51.60 0.0M
2021-05-17 52.95 53.00 50.60 52.50 0.0M
2021-05-14 53.90 53.90 50.50 51.05 0.0M
2021-05-12 49.25 53.00 49.25 51.85 0.0M
2021-05-11 47.80 49.30 47.80 49.15 0.0M
2021-05-10 49.10 49.10 46.25 48.70 0.0M
2021-05-07 48.00 49.00 47.70 48.25 0.0M
2021-05-06 48.90 49.00 47.75 48.00 0.0M
2021-05-05 48.00 49.10 47.75 48.00 0.0M
2021-05-04 49.15 49.45 48.05 48.15 0.0M
2021-05-03 49.10 49.20 48.05 48.55 0.0M
2021-04-30 48.15 48.80 47.50 48.20 0.0M
2021-04-29 50.70 50.70 48.05 48.40 0.0M
2021-04-28 48.45 50.00 48.00 49.70 0.0M
2021-04-27 49.80 49.80 48.05 48.45 0.0M
2021-04-26 51.45 51.45 48.00 48.45 0.0M
2021-04-23 50.30 52.00 50.30 50.80 0.0M
2021-04-22 47.55 52.00 47.55 50.15 0.0M
2021-04-20 50.50 51.80 48.15 49.15 0.0M
2021-04-19 55.00 56.00 49.15 50.45 0.2M
2021-04-16 43.30 51.75 43.25 51.75 0.0M
2021-04-15 47.35 47.35 41.95 43.15 0.0M
2021-04-13 46.05 48.80 45.15 46.00 0.0M
2021-04-12 50.00 50.05 46.00 47.20 0.0M
2021-04-09 49.80 50.35 49.00 49.30 0.0M
2021-04-08 51.00 52.80 48.50 48.70 0.0M
2021-04-07 50.10 51.95 48.60 49.20 0.0M
2021-04-06 50.65 51.50 50.00 50.05 0.0M
2021-04-05 53.00 53.00 49.00 51.05 0.0M
2021-04-01 54.00 54.40 49.00 50.75 0.0M
2021-03-31 48.30 52.00 48.30 51.70 0.0M
2021-03-30 50.50 50.50 48.45 49.00 0.0M
2021-03-26 51.95 51.95 50.50 50.50 0.0M
2021-03-25 52.95 52.95 50.40 50.40 0.0M
2021-03-24 54.95 54.95 50.30 51.05 0.0M
2021-03-23 53.55 56.00 49.65 52.00 0.0M
2021-03-22 53.65 53.65 52.00 52.25 0.0M
2021-03-19 55.00 55.00 50.55 52.35 0.0M
2021-03-18 54.15 54.15 52.00 52.00 0.0M
2021-03-17 53.65 53.65 52.05 52.75 0.0M
2021-03-16 56.95 56.95 53.05 53.65 0.0M
2021-03-15 55.90 55.90 50.70 53.80 0.0M
2021-03-12 56.00 57.20 55.80 55.85 0.0M
2021-03-10 59.10 59.15 55.20 55.50 0.0M
2021-03-09 60.00 60.00 56.30 57.40 0.0M
2021-03-08 57.50 58.90 56.25 57.00 0.0M
2021-03-05 59.50 59.50 56.05 56.65 0.0M
2021-03-04 52.80 62.50 52.80 57.60 0.2M
2021-03-03 52.30 52.80 52.00 52.10 0.0M
2021-03-02 52.30 53.55 52.00 52.60 0.0M
2021-03-01 52.40 53.95 52.00 52.75 0.0M
2021-02-26 53.45 54.70 51.90 53.45 0.0M
2021-02-25 52.70 54.50 52.10 53.60 0.0M
2021-02-24 51.05 53.45 50.30 52.70 0.0M
2021-02-23 47.85 51.95 47.30 51.55 0.0M
2021-02-22 47.25 49.10 45.50 47.50 0.0M
2021-02-19 48.05 50.35 45.85 47.95 0.0M
2021-02-18 44.30 49.70 44.10 48.45 0.0M
2021-02-17 45.40 46.05 44.20 44.45 0.0M
2021-02-16 46.00 46.95 44.65 45.05 0.0M
2021-02-15 50.00 50.00 44.70 46.45 0.0M
2021-02-12 47.50 47.50 44.45 46.65 0.0M
2021-02-11 44.15 45.00 44.00 44.15 0.0M
2021-02-10 43.75 45.05 43.15 44.40 0.0M
2021-02-09 44.50 44.65 42.90 43.70 0.0M
2021-02-08 42.65 45.00 42.00 43.30 0.0M
2021-02-05 45.90 45.90 40.30 41.30 0.0M
2021-02-04 44.50 45.00 42.80 44.20 0.0M
2021-02-03 43.85 44.95 41.85 42.80 0.0M
2021-02-02 43.75 45.00 42.05 43.90 0.0M
2021-02-01 41.95 42.70 41.00 42.45 0.0M
2021-01-29 42.40 44.35 41.70 41.95 0.0M
2021-01-28 41.25 42.95 40.90 42.40 0.0M
2021-01-27 40.85 42.65 38.50 40.05 0.0M
2021-01-25 41.85 43.60 40.40 41.25 0.0M
2021-01-22 45.95 45.95 38.20 41.85 0.0M
2021-01-21 46.60 46.60 45.50 45.80 0.0M
2021-01-20 46.65 47.15 46.50 46.75 0.0M
2021-01-19 45.75 48.45 45.20 47.15 0.0M
2021-01-18 47.80 47.90 44.30 45.75 0.0M
2021-01-15 46.50 48.35 46.50 46.85 0.0M
2021-01-14 49.35 49.35 46.50 47.45 0.0M
2021-01-13 49.80 50.90 46.50 47.00 0.0M
2021-01-12 46.75 52.95 46.30 48.95 0.1M
2021-01-11 48.50 48.50 46.25 46.75 0.0M
2021-01-08 47.85 48.50 46.65 46.75 0.0M
2021-01-07 46.25 48.00 46.25 46.65 0.0M
2021-01-06 49.85 49.85 44.50 46.25 0.0M
2021-01-05 49.25 51.00 48.05 48.45 0.0M
2021-01-04 48.40 51.30 48.40 49.65 0.0M
2021-01-01 50.50 51.90 46.25 50.30 0.1M