Advanced Enzyme Technologies Limited (BOM:540025)
India · Delayed Price · Currency is INR 298.60
-0.40 (-0.13%)
At close: Apr 21, 2026
BOM:540025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 294.50 | 302.85 | 294.50 | 298.60 | 298.60 | -0.13% | 4,165 |
| Apr 20, 2026 | 291.05 | 307.45 | 291.05 | 299.00 | 299.00 | -2.91% | 9,792 |
| Apr 17, 2026 | 314.90 | 314.90 | 302.15 | 307.95 | 307.95 | 0.64% | 13,922 |
| Apr 16, 2026 | 305.85 | 308.10 | 302.60 | 306.00 | 306.00 | 1.39% | 7,634 |
| Apr 15, 2026 | 298.70 | 307.00 | 298.70 | 301.80 | 301.80 | 0.90% | 7,083 |
| Apr 13, 2026 | 288.65 | 309.35 | 288.65 | 299.10 | 299.10 | 0.42% | 7,516 |
| Apr 10, 2026 | 292.40 | 303.00 | 292.40 | 297.85 | 297.85 | 1.86% | 9,774 |
| Apr 9, 2026 | 293.10 | 299.55 | 288.25 | 292.40 | 292.40 | -0.12% | 6,782 |
| Apr 8, 2026 | 289.50 | 298.40 | 283.00 | 292.75 | 292.75 | 4.13% | 10,280 |
| Apr 7, 2026 | 282.45 | 283.60 | 275.55 | 281.15 | 281.15 | 0.82% | 4,548 |
| Apr 6, 2026 | 279.55 | 282.50 | 269.40 | 278.85 | 278.85 | 2.16% | 6,861 |
| Apr 2, 2026 | 252.05 | 274.30 | 252.05 | 272.95 | 272.95 | 2.13% | 7,153 |
| Apr 1, 2026 | 256.70 | 270.50 | 256.70 | 267.25 | 267.25 | 4.64% | 5,794 |
| Mar 30, 2026 | 262.15 | 263.90 | 251.90 | 255.40 | 255.40 | -3.75% | 12,620 |
| Mar 27, 2026 | 277.00 | 277.00 | 261.95 | 265.35 | 265.35 | -3.26% | 12,495 |
| Mar 25, 2026 | 274.30 | 279.70 | 271.55 | 274.30 | 274.30 | 2.22% | 4,824 |
| Mar 24, 2026 | 272.15 | 272.15 | 265.35 | 268.35 | 268.35 | 0.85% | 10,957 |
| Mar 23, 2026 | 268.00 | 269.00 | 264.60 | 266.10 | 266.10 | -2.33% | 8,721 |
| Mar 20, 2026 | 275.50 | 278.15 | 271.75 | 272.45 | 272.45 | -0.38% | 2,965 |
| Mar 19, 2026 | 280.25 | 280.70 | 272.75 | 273.50 | 273.50 | -2.77% | 4,280 |
| Mar 18, 2026 | 281.00 | 285.45 | 280.20 | 281.30 | 281.30 | 0.07% | 4,751 |
| Mar 17, 2026 | 274.30 | 284.90 | 273.45 | 281.10 | 281.10 | 2.52% | 7,525 |
| Mar 16, 2026 | 278.00 | 278.40 | 269.35 | 274.20 | 274.20 | -1.28% | 11,096 |
| Mar 13, 2026 | 289.40 | 289.40 | 276.00 | 277.75 | 277.75 | -4.22% | 14,071 |
| Mar 12, 2026 | 295.15 | 295.15 | 287.80 | 290.00 | 290.00 | -1.76% | 7,216 |
| Mar 11, 2026 | 292.30 | 303.55 | 292.30 | 295.20 | 295.20 | 1.01% | 5,162 |
| Mar 10, 2026 | 292.10 | 300.00 | 291.05 | 292.25 | 292.25 | 0.09% | 6,143 |
| Mar 9, 2026 | 294.00 | 296.90 | 290.00 | 292.00 | 292.00 | -2.01% | 21,481 |
| Mar 6, 2026 | 294.40 | 301.50 | 291.00 | 298.00 | 298.00 | 1.24% | 4,681 |
| Mar 5, 2026 | 284.60 | 297.60 | 283.75 | 294.35 | 294.35 | 3.55% | 4,598 |
| Mar 4, 2026 | 280.15 | 289.65 | 276.35 | 284.25 | 284.25 | -3.77% | 20,742 |
| Mar 2, 2026 | 280.05 | 297.10 | 280.05 | 295.40 | 295.40 | -1.76% | 7,182 |
| Feb 27, 2026 | 295.75 | 306.75 | 295.65 | 300.70 | 300.70 | -0.08% | 3,846 |
| Feb 26, 2026 | 304.05 | 307.00 | 297.00 | 300.95 | 300.95 | -0.82% | 2,326 |
| Feb 25, 2026 | 307.35 | 312.40 | 302.95 | 303.45 | 303.45 | -1.83% | 4,758 |
| Feb 24, 2026 | 313.00 | 314.80 | 306.90 | 309.10 | 309.10 | -1.43% | 5,638 |
| Feb 23, 2026 | 312.30 | 319.40 | 305.95 | 313.60 | 313.60 | 0.43% | 15,985 |
| Feb 20, 2026 | 304.70 | 315.00 | 300.10 | 312.25 | 312.25 | 2.49% | 10,227 |
| Feb 19, 2026 | 302.05 | 314.95 | 301.20 | 304.65 | 304.65 | 1.41% | 5,905 |
| Feb 18, 2026 | 300.70 | 304.60 | 298.45 | 300.40 | 300.40 | -1.38% | 1,616 |
| Feb 17, 2026 | 296.00 | 310.00 | 294.15 | 304.60 | 304.60 | 2.75% | 4,466 |
| Feb 16, 2026 | 297.20 | 300.90 | 293.90 | 296.45 | 296.45 | -1.33% | 3,810 |
| 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 |