Aarvi Encon Share Price History

Aarvi Encon

CMP as on 15-Jan-21 15:28

₹ 47.05
-0.40 -0.84%

Open

₹ 46.50

Turnover (lac)

₹ 3

Prev. Close

₹ 47.45

Day's Vol (shares)

₹ 6,315

Day's Range (₹)

₹ 46.50
₹ 48.35

Aarvi Encon Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
15-Jan-2021 46.50 48.40 46.50 46.90 69 0.30 5,119 1.85 0.35
14-Jan-2021 49.40 49.40 46.50 47.50 71 0.34 5,645 2.85 -1.90
13-Jan-2021 49.80 50.90 46.50 47 316 0.96 15,578 4.40 -2.80
12-Jan-2021 46.80 53 46.30 49 1,163 6.38 36,563 6.65 2.20
11-Jan-2021 48.50 48.50 46.30 46.80 124 0.54 10,194 2.25 -1.80
08-Jan-2021 47.90 48.50 46.70 46.80 186 0.98 15,021 1.85 -1.10
07-Jan-2021 46.30 48 46.30 46.70 201 0.63 9,993 1.75 0.40
06-Jan-2021 49.90 49.90 44.50 46.30 385 1.99 31,159 5.35 -3.60
05-Jan-2021 49.30 51 48.10 48.50 504 1.66 21,209 2.95 -0.80
04-Jan-2021 48.40 51.30 48.40 49.70 367 2.05 22,188 2.90 1.25
01-Jan-2021 50.50 51.90 46.30 50.30 889 5.26 55,013 5.65 -0.20
31-Dec-2020 52.80 52.80 45.30 49.30 1,465 10.10 94,232 7.55 -3.60
30-Dec-2020 46.50 54.70 44.10 54.50 1,618 20.60 243,157 10.60 7.95
29-Dec-2020 42.10 48 42.10 45.60 113 1.10 10,851 5.90 3.45
28-Dec-2020 47.80 47.80 43 44.60 183 0.73 10,024 4.75 -3.20
24-Dec-2020 44 48.70 40.60 43.60 353 1.38 9,744 8.05 -0.40
23-Dec-2020 43.50 43.50 40 41.10 35 0.19 3,276 3.45 -2.40
22-Dec-2020 41.70 42.90 37.30 41.10 33 0.07 1,533 5.60 -0.70
21-Dec-2020 43.10 47.80 39.70 41.70 64 0.18 3,250 8.10 -1.40
18-Dec-2020 48 48 44 45.80 45 0.50 1,305 3.95 -2.20