Advanced Enzyme Technologies Limited (BOM:540025)
India · Delayed Price · Currency is INR 299.95
-3.55 (-1.17%)
At close: Aug 21, 2026
BOM:540025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 300.60 | 307.90 | 299.15 | 299.95 | 299.95 | -1.17% | 31,005 |
| Aug 20, 2026 | 303.95 | 310.00 | 301.00 | 303.50 | 303.50 | -0.59% | 19,018 |
| Aug 19, 2026 | 301.45 | 307.80 | 301.45 | 305.30 | 305.30 | 0.68% | 19,719 |
| Aug 18, 2026 | 303.85 | 307.00 | 302.00 | 303.25 | 303.25 | -0.64% | 2,698 |
| Aug 17, 2026 | 305.95 | 308.10 | 300.00 | 305.20 | 305.20 | 0.36% | 6,140 |
| Aug 14, 2026 | 301.00 | 308.80 | 299.80 | 304.10 | 304.10 | 1.05% | 32,654 |
| Aug 13, 2026 | 306.25 | 306.25 | 299.30 | 300.95 | 300.95 | -0.27% | 9,352 |
| Aug 12, 2026 | 299.00 | 309.20 | 295.00 | 301.75 | 301.75 | 0.97% | 23,931 |
| Aug 11, 2026 | 295.90 | 299.75 | 290.80 | 298.85 | 298.85 | 1.53% | 12,846 |
| Aug 10, 2026 | 324.40 | 324.40 | 292.30 | 294.35 | 294.35 | -9.26% | 77,346 |
| Aug 7, 2026 | 331.60 | 331.60 | 321.95 | 324.40 | 324.40 | -1.88% | 11,138 |
| Aug 6, 2026 | 335.50 | 335.50 | 328.85 | 330.60 | 330.60 | -0.56% | 6,057 |
| Aug 5, 2026 | 325.75 | 337.00 | 321.80 | 332.45 | 332.45 | 2.94% | 22,105 |
| Aug 4, 2026 | 324.00 | 327.60 | 321.60 | 322.95 | 322.95 | -0.15% | 5,950 |
| Aug 3, 2026 | 336.00 | 343.00 | 318.45 | 323.45 | 323.45 | 2.68% | 88,530 |
| Jul 31, 2026 | 310.00 | 317.30 | 303.80 | 315.00 | 315.00 | 3.01% | 12,024 |
| Jul 30, 2026 | 309.95 | 310.00 | 304.35 | 305.80 | 305.80 | -1.86% | 6,391 |
| Jul 29, 2026 | 315.00 | 315.00 | 306.10 | 311.60 | 311.60 | 0.34% | 9,692 |
| Jul 28, 2026 | 315.35 | 318.85 | 310.30 | 310.55 | 310.55 | -2.17% | 16,649 |
| Jul 27, 2026 | 320.90 | 323.85 | 315.05 | 317.45 | 317.45 | 0.06% | 5,447 |
| Jul 24, 2026 | 314.80 | 319.00 | 310.25 | 317.25 | 317.25 | 1.23% | 11,372 |
| Jul 23, 2026 | 313.00 | 319.25 | 309.00 | 314.75 | 313.40 | 0.58% | 14,490 |
| Jul 22, 2026 | 319.00 | 324.90 | 312.65 | 312.95 | 311.61 | -2.64% | 9,029 |
| Jul 21, 2026 | 319.90 | 325.00 | 317.30 | 321.45 | 320.07 | 0.80% | 14,057 |
| Jul 20, 2026 | 321.60 | 323.65 | 317.05 | 318.90 | 317.53 | -0.67% | 12,159 |
| Jul 17, 2026 | 327.50 | 327.50 | 316.70 | 321.05 | 319.67 | -1.18% | 8,300 |
| Jul 16, 2026 | 326.65 | 334.85 | 323.60 | 324.90 | 323.51 | -0.96% | 5,537 |
| Jul 15, 2026 | 331.00 | 331.00 | 325.05 | 328.05 | 326.64 | 1.16% | 7,075 |
| Jul 14, 2026 | 333.35 | 335.95 | 321.35 | 324.30 | 322.91 | -2.35% | 14,568 |
| Jul 13, 2026 | 330.45 | 334.80 | 328.25 | 332.10 | 330.68 | 0.73% | 13,093 |
| Jul 10, 2026 | 330.80 | 332.50 | 324.80 | 329.70 | 328.29 | 1.63% | 9,422 |
| Jul 9, 2026 | 320.25 | 326.35 | 320.00 | 324.40 | 323.01 | 2.00% | 8,402 |
| Jul 8, 2026 | 318.45 | 328.00 | 315.50 | 318.05 | 316.69 | -0.89% | 14,577 |
| Jul 7, 2026 | 322.60 | 325.95 | 316.55 | 320.90 | 319.52 | -0.59% | 13,050 |
| Jul 6, 2026 | 319.80 | 325.25 | 317.30 | 322.80 | 321.42 | 1.43% | 10,427 |
| Jul 3, 2026 | 313.60 | 327.80 | 313.60 | 318.25 | 316.88 | 1.48% | 35,153 |
| Jul 2, 2026 | 321.00 | 326.90 | 299.20 | 313.60 | 312.25 | -0.35% | 61,348 |
| Jul 1, 2026 | 312.70 | 321.95 | 309.55 | 314.70 | 313.35 | 2.18% | 26,275 |
| Jun 30, 2026 | 325.00 | 336.95 | 297.45 | 308.00 | 306.68 | -4.56% | 71,075 |
| Jun 29, 2026 | 346.30 | 351.60 | 317.40 | 322.70 | 321.32 | -7.39% | 29,067 |
| Jun 25, 2026 | 370.55 | 373.05 | 345.10 | 348.45 | 346.96 | -5.58% | 14,762 |
| Jun 24, 2026 | 376.15 | 376.15 | 368.00 | 369.05 | 367.47 | -1.44% | 4,671 |
| Jun 23, 2026 | 374.70 | 384.95 | 368.45 | 374.45 | 372.84 | -0.25% | 12,861 |
| Jun 22, 2026 | 378.55 | 380.90 | 369.25 | 375.40 | 373.79 | 0.60% | 7,523 |
| Jun 19, 2026 | 372.90 | 374.45 | 370.00 | 373.15 | 371.55 | 0.08% | 3,084 |
| Jun 18, 2026 | 373.95 | 374.15 | 367.00 | 372.85 | 371.25 | -0.29% | 4,013 |
| Jun 17, 2026 | 373.50 | 374.55 | 365.95 | 373.95 | 372.35 | 1.58% | 5,097 |
| Jun 16, 2026 | 368.00 | 370.00 | 363.05 | 368.15 | 366.57 | 0.45% | 7,514 |
| Jun 15, 2026 | 370.30 | 375.95 | 366.00 | 366.50 | 364.93 | -0.91% | 9,780 |
| Jun 12, 2026 | 368.90 | 371.55 | 365.20 | 369.85 | 368.26 | 2.25% | 2,066 |