Advanced Enzyme Technologies Limited (BOM:540025)
India · Delayed Price · Currency is INR 300.45
-5.30 (-1.73%)
At close: Feb 13, 2026
BOM:540025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 301.00 | 302.35 | 297.30 | 300.45 | 300.45 | -1.73% | 5,249 |
| Feb 12, 2026 | 307.05 | 307.85 | 303.00 | 305.75 | 305.75 | -1.32% | 2,371 |
| Feb 11, 2026 | 297.70 | 318.80 | 297.70 | 309.85 | 309.85 | 4.10% | 36,038 |
| Feb 10, 2026 | 286.05 | 299.80 | 286.05 | 297.65 | 297.65 | 2.32% | 3,390 |
| Feb 9, 2026 | 288.10 | 294.45 | 287.00 | 290.90 | 290.90 | 1.36% | 7,154 |
| Feb 6, 2026 | 291.45 | 293.60 | 284.55 | 287.00 | 287.00 | -1.32% | 4,531 |
| Feb 5, 2026 | 286.05 | 293.45 | 279.55 | 290.85 | 290.85 | -0.22% | 3,375 |
| Feb 4, 2026 | 286.95 | 293.80 | 282.95 | 291.50 | 291.50 | 1.59% | 3,362 |
| Feb 3, 2026 | 281.05 | 290.00 | 281.00 | 286.95 | 286.95 | 8.06% | 13,727 |
| Feb 2, 2026 | 272.50 | 273.40 | 259.70 | 265.55 | 265.55 | -2.57% | 6,293 |
| Feb 1, 2026 | 290.00 | 290.00 | 270.30 | 272.55 | 272.55 | -8.09% | 10,783 |
| Jan 30, 2026 | 298.35 | 302.70 | 290.55 | 296.55 | 296.55 | -0.62% | 4,307 |
| Jan 29, 2026 | 277.30 | 301.25 | 277.25 | 298.40 | 298.40 | 6.53% | 26,401 |
| Jan 28, 2026 | 268.00 | 281.80 | 268.00 | 280.10 | 280.10 | 4.53% | 7,698 |
| Jan 27, 2026 | 260.00 | 269.20 | 260.00 | 267.95 | 267.95 | -0.37% | 6,553 |
| Jan 23, 2026 | 271.35 | 275.00 | 265.65 | 268.95 | 268.95 | -1.14% | 3,528 |
| Jan 22, 2026 | 272.05 | 277.85 | 269.50 | 272.05 | 272.05 | 0.22% | 2,506 |
| Jan 21, 2026 | 270.55 | 275.00 | 264.40 | 271.45 | 271.45 | 0.33% | 16,421 |
| Jan 20, 2026 | 276.00 | 276.20 | 270.10 | 270.55 | 270.55 | -1.83% | 4,966 |
| Jan 19, 2026 | 273.60 | 279.60 | 273.00 | 275.60 | 275.60 | -0.34% | 4,303 |
| Jan 16, 2026 | 281.65 | 283.65 | 275.35 | 276.55 | 276.55 | -2.02% | 11,372 |
| Jan 14, 2026 | 289.55 | 291.60 | 281.15 | 282.25 | 282.25 | -2.87% | 3,063 |
| Jan 13, 2026 | 289.95 | 292.80 | 289.70 | 290.60 | 290.60 | 1.93% | 5,454 |
| Jan 12, 2026 | 301.90 | 301.90 | 284.40 | 285.10 | 285.10 | -5.75% | 15,126 |
| Jan 9, 2026 | 303.00 | 305.10 | 298.00 | 302.50 | 302.50 | 0.32% | 8,842 |
| Jan 8, 2026 | 312.50 | 314.70 | 299.00 | 301.55 | 301.55 | -3.47% | 6,161 |
| Jan 7, 2026 | 307.60 | 314.00 | 305.20 | 312.40 | 312.40 | 1.56% | 14,487 |
| Jan 6, 2026 | 302.20 | 313.00 | 301.00 | 307.60 | 307.60 | 1.43% | 8,362 |
| Jan 5, 2026 | 303.50 | 308.00 | 301.05 | 303.25 | 303.25 | 0.36% | 3,815 |
| Jan 2, 2026 | 302.25 | 303.70 | 300.55 | 302.15 | 302.15 | -0.51% | 5,656 |
| Jan 1, 2026 | 301.30 | 306.20 | 299.30 | 303.70 | 303.70 | 0.80% | 3,866 |
| Dec 31, 2025 | 299.35 | 304.40 | 297.45 | 301.30 | 301.30 | 0.47% | 8,209 |
| Dec 30, 2025 | 289.40 | 300.80 | 286.10 | 299.90 | 299.90 | 3.63% | 10,441 |
| Dec 29, 2025 | 296.00 | 297.40 | 288.40 | 289.40 | 289.40 | -2.21% | 9,304 |
| Dec 26, 2025 | 309.00 | 309.00 | 295.20 | 295.95 | 295.95 | -3.71% | 9,252 |
| Dec 24, 2025 | 305.50 | 309.00 | 305.35 | 307.35 | 307.35 | 0.61% | 6,576 |
| Dec 23, 2025 | 307.00 | 310.25 | 303.30 | 305.50 | 305.50 | -0.83% | 10,102 |
| Dec 22, 2025 | 309.00 | 311.30 | 307.00 | 308.05 | 308.05 | -0.26% | 2,829 |
| Dec 19, 2025 | 304.40 | 309.00 | 304.10 | 308.85 | 308.85 | 1.70% | 8,133 |
| Dec 18, 2025 | 305.10 | 307.05 | 297.35 | 303.70 | 303.70 | -0.02% | 6,059 |
| Dec 17, 2025 | 304.00 | 305.95 | 302.60 | 303.75 | 303.75 | -0.39% | 2,839 |
| Dec 16, 2025 | 311.20 | 311.20 | 303.80 | 304.95 | 304.95 | -2.38% | 5,310 |
| Dec 15, 2025 | 310.15 | 313.90 | 307.60 | 312.40 | 312.40 | 0.71% | 5,202 |
| Dec 12, 2025 | 305.30 | 312.55 | 305.30 | 310.20 | 310.20 | 1.62% | 2,950 |
| Dec 11, 2025 | 303.70 | 306.00 | 302.15 | 305.25 | 305.25 | 0.51% | 2,490 |
| Dec 10, 2025 | 310.75 | 310.75 | 303.65 | 303.70 | 303.70 | -1.56% | 5,826 |
| Dec 9, 2025 | 303.90 | 311.80 | 300.50 | 308.50 | 308.50 | 1.55% | 5,973 |
| Dec 8, 2025 | 305.00 | 311.40 | 301.25 | 303.80 | 303.80 | -0.78% | 13,340 |
| 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 |