NSE · AARVI · stock
Aarvi Encon Limited (AARVI) stock price history
Every NSE trading session of Aarvi Encon Limited from Oct 6, 2017 to Nov 13, 2026: 2,243 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AARVI adjusted close, 2017 to 2026
- ₹179.42
- All time high, 2022
- ₹166.24
- 52 week high, ₹114.61 low
- 2,243
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
AARVI key facts
- Aarvi Encon Limited (AARVI) closed at ₹144.07 on Nov 13, 2026 on NSE.
- AARVI's all time high close is ₹179.42, set on Nov 29, 2022; its all time low close is ₹17.61 on Apr 1, 2020.
- AARVI's 52 week range is ₹114.61 to ₹166.24.
- AARVI returned +21.6% over the year to Nov 13, 2026 and +162.4% over five years.
- Since Oct 6, 2017 AARVI returned +205%, +13.0% a year compounded.
- AARVI's deepest drawdown was -82.1% from Nov 29, 2017 to Apr 1, 2020.
- DataCedar holds 2,243 daily sessions of AARVI history from Oct 6, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AARVI price chart, 2017 to 2026
AARVI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | -6.9% |
| 6 months | +19.6% |
| Year to date | +12.2% |
| 1 year | +21.6% |
| 3 years | +27.3% |
| 5 years | +162.4% |
| 10 years | n/a |
| Since Oct 6, 2017 | +204.8% |
| Compound annual growth, 9.1 years | +13.0% |
AARVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹179.42 on Nov 29, 2022
- All time low close
- ₹17.61 on Apr 1, 2020
- 52 week high
- ₹166.24 on Jul 10, 2026
- 52 week low
- ₹114.61 on Mar 4, 2026
- Deepest drawdown
- -82.1% from Nov 29, 2017 to Apr 1, 2020, recovered Mar 31, 2022
- Best single session
- +20.0% on Apr 12, 2024
- Worst single session
- -13.0% on Feb 15, 2023
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2017
- 3.0×
- Best calendar year
- 2021, +99%
- Worst calendar year
- 2018, -60%
AARVI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 6, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹125.86 | ₹166.24 | ₹114.61 | ₹144.07 | +13.9% | 5.9M | 212 |
| 2025 | ₹130.52 | ₹150.05 | ₹85.20 | ₹126.50 | -3.0% | 7.4M | 249 |
| 2024 | ₹152.55 | ₹175.67 | ₹107.69 | ₹130.47 | -13.3% | 9.5M | 246 |
| 2023 | ₹167.45 | ₹175.33 | ₹94.31 | ₹150.40 | -9.8% | 8.3M | 245 |
| 2022 | ₹91.29 | ₹190.49 | ₹77.10 | ₹166.70 | +89.1% | 9.8M | 248 |
| 2021 | ₹45.35 | ₹96.06 | ₹34.30 | ₹88.15 | +99.3% | 12.6M | 248 |
| 2020 | ₹26.65 | ₹49.08 | ₹17.61 | ₹44.23 | +58.7% | 1.5M | 251 |
| 2019 | ₹35.32 | ₹43.73 | ₹23.59 | ₹27.87 | -21.1% | 752K | 241 |
| 2018 | ₹86.44 | ₹93.93 | ₹35.32 | ₹35.32 | -59.7% | 1.3M | 244 |
| 2017 | ₹46.50 | ₹101.05 | ₹46.04 | ₹87.66 | n/a | 2.6M | 59 |
AARVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹144.07 | +10.7% |
| October 2026 | ₹130.19 | -4.9% |
| September 2026 | ₹136.83 | -3.9% |
| August 2026 | ₹142.39 | -8.0% |
| July 2026 | ₹154.69 | +7.7% |
| June 2026 | ₹143.56 | +11.9% |
| May 2026 | ₹128.32 | +3.9% |
| April 2026 | ₹123.49 | +3.7% |
| March 2026 | ₹119.14 | -7.2% |
| February 2026 | ₹128.36 | +1.2% |
| January 2026 | ₹126.83 | +0.3% |
| December 2025 | ₹126.50 | -3.7% |
About the AARVI data
Daily bars. 2,243 sessions from Oct 6, 2017 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AAARVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- AARTIDRUGS Aarti Drugs Limited
- AARTIIND Aarti Industries Limited
- AARTIPHARM Aarti Pharmalabs Limited
- AARTISURF Aarti Surfactants Limited
- AASTHA Aastha Spintex Limited
- AAVAS Aavas Financiers Limited
- ABAN Aban Offshore Limited
- ABANSENT Abans Enterprises Limited
Common questions
AARVI share price history
