Aarvi Encon Ltd (AARI)

AARI
🏛️ Indien →
119.72
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 119.36 121.81 118.10 119.72 0.0M
2025-09-29 123.85 123.99 119.30 120.07 0.0M
2025-09-26 124.16 125.00 122.03 122.57 0.0M
2025-09-25 124.50 126.58 123.96 124.16 0.0M
2025-09-24 123.60 129.37 123.60 126.63 0.0M
2025-09-23 123.55 126.99 123.55 126.11 0.0M
2025-09-22 125.80 127.98 123.00 124.40 0.0M
2025-09-19 122.85 126.99 122.85 125.80 0.0M
2025-09-18 123.00 130.01 121.93 122.85 0.0M
2025-09-17 127.00 127.32 122.00 122.79 0.0M
2025-09-16 123.52 128.79 123.42 125.95 0.0M
2025-09-15 122.05 125.75 121.59 123.52 0.0M
2025-09-12 123.00 126.09 120.05 122.56 0.0M
2025-09-11 127.98 127.98 124.10 124.30 0.0M
2025-09-10 126.13 127.63 123.15 124.41 0.0M
2025-09-09 122.14 126.00 122.10 124.63 0.0M
2025-09-08 122.70 125.48 122.70 123.22 0.0M
2025-09-05 124.97 126.50 121.95 123.22 0.0M
2025-09-04 128.99 128.99 124.10 124.97 0.0M
2025-09-03 123.50 129.25 121.08 126.34 0.1M
2025-09-02 131.52 133.70 122.00 122.89 0.1M
2025-09-01 130.90 133.97 128.55 131.52 0.1M
2025-08-29 120.80 135.99 120.79 128.83 0.6M
2025-08-28 121.60 121.60 114.81 116.71 0.0M
2025-08-26 121.00 124.48 119.31 121.65 0.0M
2025-08-25 121.65 123.79 116.26 122.06 0.0M
2025-08-22 115.25 128.00 114.95 121.54 0.1M
2025-08-21 115.35 116.97 115.01 115.74 0.0M
2025-08-20 114.01 117.90 114.01 115.34 0.0M
2025-08-19 114.25 117.45 111.90 114.31 0.1M
2025-08-18 119.50 122.00 114.00 115.29 0.1M
2025-08-14 134.00 137.90 121.35 124.12 0.9M
2025-08-13 108.20 120.55 108.05 120.55 1.0M
2025-08-12 103.60 104.18 97.30 100.46 0.0M
2025-08-11 101.75 104.40 96.99 103.14 0.1M
2025-08-08 103.49 103.49 100.25 100.49 0.0M
2025-08-07 102.00 103.39 101.32 101.81 0.0M
2025-08-06 101.40 107.00 101.24 102.00 0.0M
2025-08-05 101.25 104.30 101.25 101.39 0.0M
2025-08-04 105.81 105.81 100.60 102.99 0.0M
2025-08-01 107.63 107.63 102.20 103.32 0.0M
2025-07-31 105.07 106.10 103.00 104.05 0.0M
2025-07-30 106.11 106.70 105.00 105.07 0.0M
2025-07-29 102.20 106.70 102.20 105.06 0.0M
2025-07-28 107.95 107.95 102.25 103.08 0.0M
2025-07-25 104.56 105.92 104.21 104.50 0.0M
2025-07-24 107.84 107.89 104.00 104.56 0.0M
2025-07-23 106.66 107.37 105.71 106.09 0.0M
2025-07-22 107.98 107.98 106.00 106.31 0.0M
2025-07-21 106.25 109.74 105.55 106.74 0.0M
2025-07-18 107.13 108.39 106.00 106.48 0.0M
2025-07-17 107.30 108.99 106.05 106.52 0.0M
2025-07-16 109.70 109.70 106.25 107.92 0.0M
2025-07-15 108.00 111.98 106.04 106.84 0.0M
2025-07-14 108.95 110.38 107.00 107.28 0.0M
2025-07-11 108.00 110.47 108.00 108.35 0.0M
2025-07-10 108.30 112.78 108.30 109.82 0.0M
2025-07-09 109.68 112.50 109.68 111.08 0.0M
2025-07-08 109.54 112.91 109.52 110.09 0.0M
2025-07-07 112.44 112.44 108.40 109.09 0.0M
2025-07-04 109.76 112.99 109.50 109.77 0.0M
2025-07-03 111.68 112.78 109.00 109.56 0.0M
2025-07-02 113.00 113.99 111.38 112.30 0.0M
2025-07-01 114.00 116.00 111.60 112.43 0.0M
2025-06-30 110.00 116.69 109.03 113.47 0.0M
2025-06-27 110.11 111.79 110.11 110.80 0.0M
2025-06-26 108.26 112.78 108.26 111.03 0.0M
2025-06-25 111.70 112.34 109.00 110.03 0.0M
2025-06-24 113.07 113.07 108.00 108.52 0.0M
2025-06-23 113.00 113.00 107.61 108.60 0.0M
2025-06-20 109.35 110.98 108.45 109.80 0.0M
2025-06-19 108.65 110.39 108.15 108.38 0.0M
2025-06-18 109.10 112.00 108.91 109.76 0.0M
2025-06-17 108.25 113.65 108.25 112.27 0.0M
2025-06-16 109.55 112.00 108.10 109.94 0.0M
2025-06-13 110.99 112.05 108.05 109.87 0.0M
2025-06-12 113.27 115.29 111.22 112.22 0.0M
2025-06-11 111.71 114.00 111.10 113.26 0.0M
2025-06-10 114.99 114.99 110.41 112.25 0.0M
2025-06-09 113.40 114.98 112.00 113.21 0.0M
2025-06-06 115.20 115.48 111.00 112.62 0.0M
2025-06-05 112.85 115.22 112.85 114.66 0.0M
2025-06-04 114.01 115.96 112.49 112.85 0.0M
2025-06-03 115.38 121.99 114.00 115.05 0.0M
2025-06-02 119.00 121.60 115.00 115.38 0.0M
2025-05-30 121.85 121.98 117.00 118.91 0.0M
2025-05-29 124.40 125.00 115.80 121.79 0.0M
2025-05-28 112.24 129.95 111.50 124.48 0.1M
2025-05-27 109.70 112.48 109.32 110.96 0.0M
2025-05-26 109.88 113.79 109.75 110.22 0.0M
2025-05-23 113.29 113.29 108.42 109.88 0.0M
2025-05-22 111.00 111.00 109.38 109.85 0.0M
2025-05-21 114.39 114.39 110.91 111.07 0.0M
2025-05-20 114.99 115.40 111.10 111.69 0.0M
2025-05-19 115.95 115.95 111.02 113.30 0.0M
2025-05-16 106.57 115.00 105.15 112.48 0.0M
2025-05-15 107.40 107.60 104.30 106.58 0.0M
2025-05-14 106.10 107.30 105.49 106.00 0.0M
2025-05-13 106.10 108.00 104.81 106.10 0.0M
2025-05-12 102.90 107.79 102.90 106.12 0.0M
2025-05-09 101.02 104.41 98.82 102.90 0.0M
2025-05-08 102.65 105.99 102.51 103.57 0.0M
2025-05-07 100.00 104.91 100.00 101.66 0.0M
2025-05-06 104.24 107.16 103.01 103.70 0.0M
2025-05-05 105.00 106.38 104.02 104.63 0.0M
2025-05-02 106.89 107.79 104.52 105.11 0.0M
2025-04-30 107.98 115.90 104.01 106.89 0.0M
2025-04-29 110.23 110.28 108.51 108.53 0.0M
2025-04-28 109.10 110.95 107.01 108.05 0.0M
2025-04-25 112.99 113.00 107.00 111.08 0.0M
2025-04-24 112.26 113.95 112.23 112.99 0.0M
2025-04-23 115.94 115.94 111.06 112.26 0.0M
2025-04-22 106.41 114.39 106.21 112.12 0.0M
2025-04-21 100.30 108.70 100.30 106.41 0.0M
2025-04-17 102.25 104.29 102.25 103.31 0.0M
2025-04-16 102.89 104.88 101.95 103.04 0.0M
2025-04-15 102.00 103.01 99.49 101.09 0.0M
2025-04-11 99.74 101.90 97.60 98.91 0.0M
2025-04-09 102.95 102.95 97.60 98.45 0.0M
2025-04-08 101.97 103.44 99.63 100.97 0.0M
2025-04-07 88.00 102.49 88.00 101.52 0.0M
2025-04-04 103.88 107.16 102.44 105.16 0.0M
2025-04-03 103.99 104.82 102.35 104.16 0.0M
2025-04-02 101.88 107.65 101.80 103.64 0.0M
2025-04-01 99.00 103.72 99.00 101.88 0.0M
2025-03-28 99.00 105.25 99.00 102.12 0.0M
2025-03-27 102.02 102.68 101.00 101.65 0.0M
2025-03-26 103.31 103.89 101.00 102.68 0.0M
2025-03-25 104.10 105.51 102.00 103.31 0.0M
2025-03-24 105.00 108.20 103.10 104.10 0.0M
2025-03-21 105.16 107.90 101.43 104.08 0.0M
2025-03-20 108.20 109.25 102.70 104.80 0.0M
2025-03-19 106.50 106.99 102.81 104.94 0.0M
2025-03-18 103.00 106.00 102.09 104.95 0.0M
2025-03-17 102.50 103.59 101.12 103.12 0.0M
2025-03-13 102.37 103.95 101.50 103.12 0.0M
2025-03-12 106.15 107.21 101.00 101.43 0.0M
2025-03-11 106.50 106.79 105.00 105.83 0.0M
2025-03-10 103.10 108.46 103.10 107.57 0.0M
2025-03-07 104.42 107.00 103.05 105.05 0.0M
2025-03-06 107.00 107.00 100.83 104.42 0.0M
2025-03-05 97.66 104.58 97.66 101.96 0.0M
2025-03-04 101.00 102.67 96.00 97.66 0.0M
2025-03-03 102.06 104.46 97.51 101.31 0.0M
2025-02-28 106.00 106.34 102.00 103.70 0.0M
2025-02-27 108.00 109.81 106.00 106.54 0.0M
2025-02-25 110.99 113.26 107.34 108.57 0.0M
2025-02-24 109.85 113.31 109.43 111.01 0.0M
2025-02-21 117.85 117.85 112.20 113.32 0.0M
2025-02-20 115.15 118.89 114.31 115.76 0.0M
2025-02-19 116.12 118.99 114.16 115.16 0.0M
2025-02-18 118.85 118.85 114.03 116.21 0.0M
2025-02-17 113.15 121.92 113.15 115.12 0.0M
2025-02-14 120.88 124.01 116.50 117.56 0.0M
2025-02-13 118.04 121.95 116.00 117.66 0.0M
2025-02-12 119.00 124.86 116.35 118.04 0.0M
2025-02-11 125.90 125.90 118.10 120.52 0.0M
2025-02-10 121.81 124.90 121.20 123.46 0.0M
2025-02-07 123.34 124.89 121.11 121.81 0.0M
2025-02-06 126.09 126.09 123.61 124.89 0.0M
2025-02-05 127.80 127.80 124.00 124.78 0.0M
2025-02-04 123.00 128.47 121.52 123.82 0.0M
2025-02-03 127.87 129.67 121.67 125.95 0.0M
2025-02-01 129.90 135.00 125.41 127.87 0.1M
2025-01-31 118.98 130.00 118.98 127.15 0.0M
2025-01-30 121.58 122.93 116.15 118.89 0.0M
2025-01-29 124.05 125.76 121.00 121.43 0.0M
2025-01-28 119.95 136.23 115.00 125.98 0.1M
2025-01-27 126.45 128.59 121.10 122.53 0.0M
2025-01-24 126.70 128.28 125.05 126.45 0.0M
2025-01-23 126.00 127.90 123.01 126.74 0.0M
2025-01-22 129.62 129.89 125.11 125.99 0.0M
2025-01-21 131.59 131.74 128.00 128.19 0.0M
2025-01-20 129.74 131.31 129.00 129.89 0.0M
2025-01-17 131.47 131.90 129.00 129.74 0.0M
2025-01-16 128.53 132.90 128.53 130.89 0.0M
2025-01-15 129.48 129.48 122.49 128.53 0.0M
2025-01-14 120.89 124.16 120.06 123.70 0.0M
2025-01-13 126.93 130.00 119.98 120.89 0.0M
2025-01-10 130.30 135.86 129.00 129.04 0.0M
2025-01-09 133.90 134.60 130.20 130.93 0.0M
2025-01-08 136.99 136.99 133.00 133.26 0.0M
2025-01-07 133.11 135.00 133.11 134.54 0.0M
2025-01-06 135.00 136.89 132.97 133.11 0.0M
2025-01-03 132.18 136.98 132.18 134.52 0.0M
2025-01-02 135.52 136.95 135.51 136.03 0.0M
2025-01-01 134.81 138.00 132.82 135.54 0.0M