SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ENCOMPAS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 263.25 | 255.00 | 273.00 | 255.00 | 39600 | 2.03% |
| 01 Apr 2026 | 258.00 | 242.05 | 260.00 | 242.05 | 42000 | 6.68% |
| 30 Mar 2026 | 241.85 | 241.85 | 241.85 | 241.85 | 1200 | -1.18% |
| 27 Mar 2026 | 244.75 | 247.05 | 253.00 | 242.25 | 118800 | -4.39% |
| 25 Mar 2026 | 256.00 | 243.50 | 262.90 | 241.00 | 74400 | 6.14% |
| 24 Mar 2026 | 241.20 | 264.90 | 268.00 | 238.15 | 378000 | -7.21% |
| 23 Mar 2026 | 259.95 | 242.60 | 262.95 | 242.60 | 27600 | 2.36% |
| 20 Mar 2026 | 253.95 | 253.95 | 253.95 | 252.00 | 6000 | 1.24% |
| 19 Mar 2026 | 250.85 | 259.00 | 266.00 | 235.00 | 165600 | 3.76% |
| 18 Mar 2026 | 241.75 | 266.00 | 266.00 | 231.55 | 264000 | -7.38% |
| 17 Mar 2026 | 261.00 | 262.05 | 264.50 | 255.50 | 16800 | -0.76% |
| 16 Mar 2026 | 263.00 | 262.00 | 268.05 | 262.00 | 8400 | -1.50% |
| 13 Mar 2026 | 267.00 | 254.00 | 267.00 | 248.60 | 10800 | 3.89% |
| 12 Mar 2026 | 257.00 | 255.50 | 262.95 | 254.05 | 7200 | -2.15% |
| 11 Mar 2026 | 262.65 | 251.95 | 272.70 | 251.95 | 8400 | 0.61% |
| 10 Mar 2026 | 261.05 | 280.00 | 280.00 | 240.00 | 148800 | -3.51% |
| 09 Mar 2026 | 270.55 | 275.15 | 278.00 | 270.55 | 7200 | -6.22% |
| 06 Mar 2026 | 288.50 | 275.00 | 295.40 | 275.00 | 24000 | 4.15% |
| 05 Mar 2026 | 277.00 | 260.00 | 278.90 | 252.50 | 62400 | 6.74% |
| 04 Mar 2026 | 259.50 | 260.00 | 260.00 | 259.50 | 26400 | -2.11% |
| 27 Feb 2026 | 265.10 | 270.45 | 271.15 | 264.05 | 16800 | -1.45% |
| 26 Feb 2026 | 269.00 | 264.50 | 272.10 | 264.50 | 39600 | 2.24% |
| 25 Feb 2026 | 263.10 | 261.00 | 265.60 | 256.00 | 25200 | 1.58% |
| 24 Feb 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 1200 | -0.38% |
| 23 Feb 2026 | 260.00 | 260.00 | 260.05 | 256.00 | 18000 | 0.35% |
| 20 Feb 2026 | 259.10 | 260.00 | 262.00 | 256.45 | 27600 | 0.60% |
| 19 Feb 2026 | 257.55 | 250.95 | 269.70 | 250.95 | 120000 | 4.29% |
| 18 Feb 2026 | 246.95 | 250.50 | 256.40 | 241.60 | 16800 | -1.63% |
| 17 Feb 2026 | 251.05 | 238.45 | 254.95 | 238.45 | 68400 | 5.11% |
| 16 Feb 2026 | 238.85 | 231.10 | 240.00 | 228.05 | 22800 | 3.35% |
| 13 Feb 2026 | 231.10 | 228.00 | 235.45 | 225.50 | 16800 | 0.20% |
| 12 Feb 2026 | 230.65 | 230.50 | 231.00 | 230.00 | 15600 | 0.39% |
| 11 Feb 2026 | 229.75 | 234.15 | 234.15 | 229.75 | 8400 | -0.35% |
| 10 Feb 2026 | 230.55 | 237.35 | 242.15 | 229.00 | 115200 | -2.82% |
| 09 Feb 2026 | 237.25 | 233.15 | 246.70 | 232.10 | 42000 | 1.00% |
| 06 Feb 2026 | 234.90 | 240.05 | 242.40 | 225.00 | 265200 | -4.80% |
| 05 Feb 2026 | 246.75 | 216.00 | 254.55 | 212.60 | 159600 | 16.31% |
| 04 Feb 2026 | 212.15 | 212.00 | 216.70 | 209.50 | 177600 | -1.99% |
| 03 Feb 2026 | 216.45 | 219.00 | 219.00 | 211.15 | 109200 | 1.48% |
| 02 Feb 2026 | 213.30 | 210.00 | 214.45 | 206.45 | 212400 | 0.61% |
| 01 Feb 2026 | 212.00 | 213.95 | 213.95 | 207.15 | 48000 | 1.58% |
| 30 Jan 2026 | 208.70 | 214.00 | 214.00 | 206.00 | 74400 | -2.48% |
| 29 Jan 2026 | 214.00 | 214.90 | 214.90 | 214.00 | 20400 | 0.00% |
| 28 Jan 2026 | 214.00 | 215.00 | 215.00 | 214.00 | 70800 | -0.02% |
| 27 Jan 2026 | 214.05 | 208.15 | 217.30 | 202.00 | 103200 | 0.02% |
| 23 Jan 2026 | 214.00 | 215.00 | 215.00 | 213.00 | 110400 | -0.44% |
| 22 Jan 2026 | 214.95 | 217.40 | 217.80 | 212.00 | 73200 | 1.61% |
| 21 Jan 2026 | 211.55 | 217.10 | 220.00 | 208.60 | 14400 | -5.16% |
| 20 Jan 2026 | 223.05 | 224.05 | 224.05 | 220.15 | 7200 | -2.17% |
| 19 Jan 2026 | 228.00 | 221.95 | 228.00 | 221.95 | 6000 | 4.61% |
| 16 Jan 2026 | 217.95 | 218.00 | 218.50 | 217.95 | 4800 | 1.25% |
| 14 Jan 2026 | 215.25 | 217.00 | 219.00 | 215.25 | 3600 | -1.71% |
| 13 Jan 2026 | 219.00 | 215.00 | 224.40 | 205.00 | 51600 | -0.52% |
| 12 Jan 2026 | 220.15 | 243.20 | 243.20 | 215.00 | 57600 | -11.94% |
| 09 Jan 2026 | 250.00 | 252.00 | 256.05 | 240.00 | 142800 | -4.34% |
| 08 Jan 2026 | 261.35 | 256.45 | 265.00 | 253.50 | 70800 | 3.71% |
| 07 Jan 2026 | 252.00 | 247.60 | 264.60 | 247.60 | 44400 | 2.34% |
| 06 Jan 2026 | 246.25 | 246.25 | 246.25 | 246.25 | 1200 | -0.32% |
| 05 Jan 2026 | 247.05 | 257.00 | 257.00 | 247.05 | 4800 | -2.72% |
| 02 Jan 2026 | 253.95 | 250.55 | 255.00 | 246.10 | 22800 | -0.02% |
| 01 Jan 2026 | 254.00 | 238.00 | 260.00 | 238.00 | 56400 | 7.13% |
| 31 Dec 2025 | 237.10 | 196.00 | 247.00 | 196.00 | 25200 | 1.11% |
| 30 Dec 2025 | 234.50 | 240.00 | 247.00 | 231.15 | 22800 | -2.47% |
| 29 Dec 2025 | 240.45 | 220.50 | 247.00 | 219.00 | 114000 | 9.27% |
| 26 Dec 2025 | 220.05 | 215.00 | 228.00 | 214.15 | 15600 | -0.16% |
| 24 Dec 2025 | 220.40 | 210.00 | 221.10 | 209.15 | 38400 | 3.79% |
| 23 Dec 2025 | 212.35 | 203.25 | 215.00 | 195.05 | 84000 | 3.43% |
| 22 Dec 2025 | 205.30 | 194.00 | 207.90 | 192.20 | 151200 | 1.48% |
| 19 Dec 2025 | 202.30 | 203.00 | 203.00 | 200.45 | 96000 | 4.63% |
| 18 Dec 2025 | 193.35 | 184.15 | 193.35 | 180.10 | 73200 | 5.00% |
| 17 Dec 2025 | 184.15 | 177.00 | 184.15 | 167.35 | 260400 | 4.99% |
| 16 Dec 2025 | 175.40 | 175.20 | 180.60 | 174.35 | 357600 | -4.41% |
| 15 Dec 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 26400 | -5.00% |
