Aarvi Encon share price history

NSE: AARVIBSE: 544850Commercial Services & SuppliesSmall Cap

Aarvi Encon Limited · Face value ₹10 · Listed Oct 2017 on NSE, Aug 2026 on BSE · Issue price ₹22

₹132.22₹1.55 (1.19%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹130.67.

28 Oct: open ₹130.02, high ₹134.80, low ₹130.02

52-week range of traded prices to 28 Oct 2026

₹115.99Low, 10 Nov 2025₹168.40High, 10 Jul 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹196 Cr2,437th largest listed
P/E: 10.12
P/B: 1.38
Dividend yield: 1.51%
ROE: 14.5%
ROCE: 12.1%
Debt to equity: 0.19
Volume, NSE: 2,30175.2% delivered

Aarvi Encon share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Aarvi Encon's share price is on record from 5 Oct 2017, when it closed at ₹54.50, to 28 Oct 2026. Its highest close was ₹191.20 on 29 Nov 2022 and its lowest ₹20.15 on 1 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	132.22	+3.2%	161.75	117.26	127.50	168.40	116.10	58,56,695
2025	128.14	−4.9%	141.42	97.66	134.81	152.00	88.00	73,62,302
2024	134.76	−14.6%	167.45	118.45	160.00	184.25	112.95	95,64,310
2023	157.75	−11.2%	177.65	101.65	178.45	184.80	100.50	82,68,132
2022	177.65	+86.3%	191.20	84.40	98.75	203.00	83.40	97,62,235
2021	95.35	+93.6%	101.40	40.05	50.50	103.90	38.20	1,25,76,500
2020	49.25	+62.3%	54.45	20.15	30.50	54.65	20.15	15,12,834
2019	30.35	−27.0%	50.05	27.00	42.75	50.05	27.00	7,76,000
2018	41.60	−60.0%	109.00	41.60	102.60	111.50	41.60	12,60,000
2017	104.05	–	116.70	54.50	56.00	119.95	54.00	32,74,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 5 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	132.22	−3.4%	136.83	146.99	126.00	94,221
Sep 2026	136.83	−3.9%	141.18	155.38	133.52	3,07,146
Aug 2026	142.39	−9.1%	153.00	161.39	141.00	6,13,431
Jul 2026	156.70	+7.7%	142.51	168.40	138.00	14,88,818
Jun 2026	145.43	+11.9%	135.00	154.70	125.30	10,10,626
May 2026	129.99	+3.9%	125.00	145.00	119.31	5,33,699
Apr 2026	125.10	+3.7%	125.99	143.00	122.96	3,32,028
Mar 2026	120.69	−7.2%	125.00	137.70	116.10	3,78,161
Feb 2026	130.03	+1.2%	129.99	137.97	123.30	4,76,708
Jan 2026	128.48	+0.3%	127.50	140.00	117.03	6,21,857
Dec 2025	128.14	−3.7%	133.00	137.59	119.00	4,10,572
Nov 2025	133.00	+10.6%	120.29	152.00	115.99	17,41,173
Oct 2025	120.29	+0.5%	123.17	129.99	116.01	1,91,995
Sep 2025	119.72	−7.1%	130.90	133.97	118.10	5,01,484
Aug 2025	128.83	+23.8%	107.63	137.90	96.99	29,92,579
Jul 2025	104.05	−8.3%	114.00	116.00	102.20	2,38,677
Jun 2025	113.47	−4.6%	119.00	121.99	107.61	1,46,492
May 2025	118.91	+11.2%	106.89	129.95	98.82	2,13,004
Apr 2025	106.89	+4.7%	99.00	115.94	88.00	1,37,212
Mar 2025	102.12	−1.5%	102.06	109.25	96.00	2,46,108
Feb 2025	103.70	−18.4%	129.90	135.00	102.00	2,60,665
Jan 2025	127.15	−5.6%	134.81	138.00	115.00	2,82,341
Dec 2024	134.76	−2.2%	137.85	155.00	131.80	2,88,972
Nov 2024	137.85	−4.5%	147.80	154.50	130.00	2,44,014
Oct 2024	144.32	+3.5%	139.00	168.00	129.25	22,67,210
Sep 2024	139.45	−3.4%	145.99	156.38	137.21	4,62,661
Aug 2024	144.41	+2.3%	141.00	165.00	132.62	8,58,936
Jul 2024	141.12	+0.4%	140.62	154.93	127.72	9,12,836
Jun 2024	140.62	+2.2%	138.60	144.90	112.95	4,11,062
May 2024	137.60	−9.8%	152.60	153.50	134.35	4,01,676
Apr 2024	152.60	+28.0%	119.65	184.25	119.25	21,46,225
Mar 2024	119.20	−11.3%	135.80	140.60	116.15	3,06,872
Feb 2024	134.45	−10.5%	150.15	153.80	132.00	3,89,660
Jan 2024	150.15	−4.8%	160.00	173.00	144.05	8,74,186
Dec 2023	157.75	+4.9%	150.45	183.90	130.10	19,55,509
Nov 2023	150.45	+11.7%	136.60	161.00	113.00	12,57,591
Oct 2023	134.65	+7.8%	126.75	144.00	123.70	5,28,819
Sep 2023	124.90	−4.2%	131.45	134.00	122.50	3,48,990
Aug 2023	130.40	+1.4%	129.95	135.00	122.35	3,75,955
Jul 2023	128.55	−8.1%	141.40	160.00	126.55	6,12,889
Jun 2023	139.95	+2.4%	138.95	147.95	135.00	5,21,510
May 2023	136.65	+7.5%	128.90	149.00	123.25	6,42,373
Apr 2023	127.15	+23.1%	102.10	153.70	102.10	7,40,113
Mar 2023	103.30	−6.1%	111.45	121.90	100.50	2,80,688
Feb 2023	110.05	−32.4%	165.90	169.90	108.40	5,94,608
Jan 2023	162.85	−8.3%	178.45	184.80	159.00	4,09,087
Dec 2022	177.65	−3.6%	187.85	197.85	137.55	10,74,218
Nov 2022	184.20	+12.4%	167.45	203.00	146.60	9,44,824
Oct 2022	163.90	+6.9%	157.70	175.50	141.60	7,45,882
Sep 2022	153.30	+44.5%	106.85	178.70	106.00	27,37,777
Aug 2022	106.10	+8.6%	98.00	123.70	97.10	7,51,726
Jul 2022	97.70	+9.2%	88.15	106.75	86.60	3,74,131
Jun 2022	89.45	−17.3%	107.10	108.50	84.60	1,53,640
May 2022	108.15	0.0%	113.00	116.75	90.70	2,04,945
Apr 2022	108.20	−6.6%	115.00	127.25	108.00	6,34,113
Mar 2022	115.90	+30.6%	85.85	115.90	84.00	8,54,287
Feb 2022	88.75	+0.2%	87.20	98.10	83.40	5,30,263
Jan 2022	88.55	−7.1%	98.75	104.00	87.30	7,56,429
Dec 2021	95.35	+69.7%	55.65	103.90	55.65	29,57,224
Nov 2021	56.20	0.0%	57.85	65.45	51.95	4,07,704
Oct 2021	56.20	−6.0%	61.00	67.00	55.85	3,56,604
Sep 2021	59.80	+10.4%	53.55	61.20	53.50	3,74,099
Aug 2021	54.15	−22.6%	69.05	71.90	50.30	8,03,777
Jul 2021	69.95	+5.3%	68.80	78.40	64.35	21,13,777
Jun 2021	66.45	−4.3%	72.50	73.75	62.10	12,70,432
May 2021	69.45	+44.1%	49.10	78.00	46.25	26,24,043
Apr 2021	48.20	−6.8%	54.00	56.00	41.95	5,08,540
Mar 2021	51.70	−3.3%	52.40	62.50	48.30	3,22,496
Feb 2021	53.45	+27.4%	41.95	54.70	40.30	2,95,874
Jan 2021	41.95	−14.8%	50.50	52.95	38.20	5,41,930
Dec 2020	49.25	+26.6%	39.00	54.65	37.25	8,46,058
Nov 2020	38.90	+3.3%	36.40	40.40	33.75	62,622
Oct 2020	37.65	−6.2%	40.05	45.00	34.25	34,665
Sep 2020	40.15	−3.9%	41.80	42.90	34.35	30,135
Aug 2020	41.80	+32.7%	29.95	46.00	27.00	1,37,899
Jul 2020	31.50	+5.4%	31.35	39.90	29.85	1,29,092
Jun 2020	29.90	+32.9%	22.50	29.90	21.40	16,363
May 2020	22.50	0.0%	22.50	22.50	21.40	20,000
Apr 2020	22.50	+6.1%	20.95	22.55	20.15	24,000
Mar 2020	21.20	−5.8%	21.40	22.00	20.45	44,000
Feb 2020	22.50	−16.7%	26.00	26.00	20.95	30,000
Jan 2020	27.00	−11.0%	30.50	30.50	25.55	1,38,000
Dec 2019	30.35	−14.4%	33.95	33.95	30.35	48,000
Nov 2019	35.45	−21.6%	43.00	43.00	35.40	26,000
Oct 2019	45.20	+32.4%	35.85	50.05	35.85	56,000
Sep 2019	34.15	+20.5%	27.50	34.15	27.00	38,000
Aug 2019	28.35	−17.1%	32.50	32.50	27.00	50,000
Jul 2019	34.20	−5.5%	36.45	36.50	34.20	38,000
Jun 2019	36.20	−2.2%	36.05	36.20	33.25	66,000
May 2019	37.00	−12.6%	42.00	42.50	35.00	68,000
Apr 2019	42.35	+3.3%	41.05	46.00	40.50	2,76,000
Mar 2019	41.00	−9.1%	45.10	46.00	40.65	62,000
Feb 2019	45.10	0.0%	46.50	47.00	45.00	18,000
Jan 2019	45.10	+8.4%	42.75	45.70	41.10	30,000
Dec 2018	41.60	−14.9%	50.00	50.00	41.60	24,000
Nov 2018	48.90	+6.0%	47.00	51.00	47.00	60,000
Oct 2018	46.15	−14.5%	53.00	53.75	46.15	34,000
Sep 2018	54.00	−17.6%	68.00	68.50	51.00	1,02,000
Aug 2018	65.50	+25.1%	52.00	66.60	52.00	76,000
Jul 2018	52.35	−25.3%	69.00	69.00	52.35	2,08,000
Jun 2018	70.05	−14.5%	77.90	79.00	68.00	1,36,000
May 2018	81.95	−12.1%	94.75	95.00	79.70	62,000
Apr 2018	93.20	+27.0%	75.00	94.90	74.00	1,42,000
Mar 2018	73.40	−26.6%	95.00	95.00	70.00	1,54,000
Feb 2018	100.00	+5.3%	93.00	101.50	83.60	1,02,000
Jan 2018	95.00	−8.7%	102.60	111.50	95.00	1,60,000
Dec 2017	104.05	−8.3%	113.30	115.00	99.55	1,64,000
Nov 2017	113.50	+53.4%	72.10	119.95	69.70	11,50,000
Oct 2017	74.00	–	56.00	87.65	54.00	19,60,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	130.02	134.80	130.02	132.22	131.85	2,301	75.2%
27 Oct 2026	133.75	133.75	128.35	130.67	130.28	3,393	78.6%
26 Oct 2026	128.66	137.90	126.00	131.15	131.72	1,837	51.4%
23 Oct 2026	131.76	139.70	127.50	128.66	130.62	13,781	63.7%
22 Oct 2026	132.42	134.68	131.40	131.76	132.12	2,357	69.9%
21 Oct 2026	136.87	144.00	132.01	132.42	136.36	4,292	61.3%
19 Oct 2026	139.35	141.99	136.52	136.87	137.81	2,290	92.7%
16 Oct 2026	139.99	141.60	136.55	139.35	140.16	2,182	83.0%
15 Oct 2026	140.03	141.89	138.82	139.00	139.49	3,059	75.7%
14 Oct 2026	143.19	146.99	140.00	140.03	142.01	2,330	58.5%
13 Oct 2026	137.52	141.58	137.01	140.42	138.62	7,335	86.9%
12 Oct 2026	138.54	139.50	137.85	138.81	138.27	1,920	85.9%
9 Oct 2026	138.26	140.99	137.56	138.54	138.64	2,140	69.2%
8 Oct 2026	143.00	143.00	137.35	138.26	139.82	5,006	76.9%
7 Oct 2026	139.30	141.90	136.00	140.71	139.99	11,004	69.4%
6 Oct 2026	135.18	139.58	135.10	138.82	137.75	1,895	93.4%
5 Oct 2026	136.51	138.00	133.52	135.18	135.15	8,409	66.3%
1 Oct 2026	136.83	137.68	130.00	137.12	135.37	18,690	64.2%
30 Sep 2026	135.10	138.00	135.10	136.83	136.59	2,281	60.7%
29 Sep 2026	135.00	138.00	135.00	136.21	136.26	8,359	65.2%
28 Sep 2026	137.59	138.27	133.52	135.74	135.97	5,827	73.5%
25 Sep 2026	135.85	139.94	135.85	136.91	136.62	7,911	69.7%

Prices in ₹ per share as traded, not adjusted.