Advanced Enzyme Technologies Limited (BOM:540025)
India · Delayed Price · Currency is INR 313.95
+0.70 (0.22%)
At close: Dec 4, 2025
BOM:540025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 312.60 | 313.40 | 305.00 | 306.20 | 306.20 | -2.47% | 7,904 |
| Dec 4, 2025 | 311.20 | 314.85 | 311.00 | 313.95 | 313.95 | 0.22% | 5,127 |
| Dec 3, 2025 | 311.15 | 317.30 | 309.00 | 313.25 | 313.25 | 1.10% | 9,096 |
| Dec 2, 2025 | 312.50 | 312.95 | 308.00 | 309.85 | 309.85 | -1.01% | 2,681 |
| Dec 1, 2025 | 313.00 | 315.15 | 311.15 | 313.00 | 313.00 | 0.32% | 3,028 |
| Nov 28, 2025 | 311.05 | 314.25 | 310.55 | 312.00 | 312.00 | 0.13% | 5,590 |
| Nov 27, 2025 | 313.90 | 317.00 | 310.95 | 311.60 | 311.60 | -0.72% | 4,261 |
| Nov 26, 2025 | 311.00 | 317.45 | 311.00 | 313.85 | 313.85 | 0.45% | 5,387 |
| Nov 25, 2025 | 311.65 | 318.70 | 311.10 | 312.45 | 312.45 | 0.08% | 2,234 |
| Nov 24, 2025 | 317.80 | 319.45 | 309.95 | 312.20 | 312.20 | -1.51% | 2,619 |
| Nov 21, 2025 | 324.60 | 324.65 | 316.15 | 317.00 | 317.00 | -2.33% | 2,674 |
| Nov 20, 2025 | 327.95 | 332.05 | 322.70 | 324.55 | 324.55 | -1.07% | 4,482 |
| Nov 19, 2025 | 331.15 | 331.15 | 325.90 | 328.05 | 328.05 | -0.42% | 3,531 |
| Nov 18, 2025 | 333.20 | 337.25 | 329.00 | 329.45 | 329.45 | -2.33% | 10,791 |
| Nov 17, 2025 | 333.00 | 345.35 | 332.65 | 337.30 | 337.30 | 1.89% | 13,417 |
| Nov 14, 2025 | 333.10 | 341.70 | 328.40 | 331.05 | 331.05 | -2.93% | 9,192 |
| Nov 13, 2025 | 340.00 | 353.05 | 337.70 | 341.05 | 341.05 | 3.02% | 99,287 |
| Nov 12, 2025 | 312.50 | 348.00 | 310.70 | 331.05 | 331.05 | 6.82% | 202,729 |
| Nov 11, 2025 | 312.60 | 312.60 | 306.60 | 309.90 | 309.90 | -0.05% | 5,963 |
| Nov 10, 2025 | 300.00 | 312.55 | 300.00 | 310.05 | 310.05 | -0.08% | 4,479 |
| Nov 7, 2025 | 307.10 | 313.15 | 303.55 | 310.30 | 310.30 | -0.40% | 5,471 |
| Nov 6, 2025 | 314.00 | 314.00 | 307.90 | 311.55 | 311.55 | -0.70% | 3,425 |
| Nov 4, 2025 | 319.50 | 320.25 | 312.35 | 313.75 | 313.75 | -1.80% | 5,133 |
| Nov 3, 2025 | 312.20 | 321.95 | 312.20 | 319.50 | 319.50 | 3.63% | 12,260 |
| Oct 31, 2025 | 310.00 | 312.10 | 306.90 | 308.30 | 308.30 | -1.00% | 4,435 |
| Oct 30, 2025 | 307.25 | 314.00 | 304.20 | 311.40 | 311.40 | 0.74% | 9,796 |
| Oct 29, 2025 | 309.90 | 309.90 | 305.75 | 309.10 | 309.10 | 0.42% | 3,041 |
| Oct 28, 2025 | 303.65 | 309.85 | 303.65 | 307.80 | 307.80 | 1.94% | 103,668 |
| Oct 27, 2025 | 308.30 | 309.90 | 299.25 | 301.95 | 301.95 | -1.44% | 9,041 |
| Oct 24, 2025 | 311.10 | 312.20 | 305.00 | 306.35 | 306.35 | -1.21% | 3,137 |
| Oct 23, 2025 | 313.05 | 315.40 | 309.90 | 310.10 | 310.10 | -1.40% | 9,067 |
| Oct 21, 2025 | 310.55 | 316.05 | 310.55 | 314.50 | 314.50 | 1.01% | 2,153 |
| Oct 20, 2025 | 313.05 | 320.00 | 309.20 | 311.35 | 311.35 | -0.53% | 6,541 |
| Oct 17, 2025 | 308.45 | 315.15 | 307.30 | 313.00 | 313.00 | 1.05% | 10,907 |
| Oct 16, 2025 | 307.55 | 310.40 | 307.35 | 309.75 | 309.75 | 1.13% | 3,404 |
| Oct 15, 2025 | 306.10 | 308.95 | 304.45 | 306.30 | 306.30 | 0.11% | 3,721 |
| Oct 14, 2025 | 311.00 | 313.80 | 305.50 | 305.95 | 305.95 | -1.73% | 6,327 |
| Oct 13, 2025 | 314.00 | 316.15 | 306.95 | 311.35 | 311.35 | 1.70% | 10,406 |
| Oct 10, 2025 | 317.00 | 317.00 | 305.55 | 306.15 | 306.15 | -1.23% | 24,966 |
| Oct 9, 2025 | 314.00 | 315.45 | 308.10 | 309.95 | 309.95 | 0.06% | 9,313 |
| Oct 8, 2025 | 315.35 | 319.20 | 308.60 | 309.75 | 309.75 | -1.76% | 14,395 |
| Oct 7, 2025 | 322.05 | 327.05 | 313.20 | 315.30 | 315.30 | -2.69% | 16,767 |
| Oct 6, 2025 | 330.80 | 330.80 | 321.35 | 324.00 | 324.00 | -2.01% | 3,548 |
| Oct 3, 2025 | 333.00 | 335.00 | 327.00 | 330.65 | 330.65 | -0.09% | 4,865 |
| Oct 1, 2025 | 325.00 | 333.00 | 324.20 | 330.95 | 330.95 | 1.71% | 2,483 |
| Sep 30, 2025 | 321.00 | 330.90 | 317.90 | 325.40 | 325.40 | 1.37% | 7,920 |
| Sep 29, 2025 | 320.00 | 324.55 | 317.90 | 321.00 | 321.00 | 0.33% | 3,470 |
| Sep 26, 2025 | 320.35 | 327.65 | 316.70 | 319.95 | 319.95 | -2.23% | 29,304 |
| Sep 25, 2025 | 337.35 | 338.50 | 325.50 | 327.25 | 327.25 | -2.06% | 11,880 |
| Sep 24, 2025 | 340.85 | 340.85 | 332.00 | 334.15 | 334.15 | 0.35% | 13,360 |