Advanced Enzyme Technologies Limited (BOM:540025)
India · Delayed Price · Currency is INR 379.80
-11.55 (-2.95%)
At close: Jun 3, 2026
BOM:540025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 375.00 | 395.00 | 366.00 | 391.35 | 391.35 | 3.08% | 20,516 |
| Jun 1, 2026 | 374.95 | 383.30 | 361.00 | 379.65 | 379.65 | 4.20% | 18,364 |
| May 29, 2026 | 377.35 | 377.35 | 363.05 | 364.35 | 364.35 | -1.83% | 3,227 |
| May 27, 2026 | 381.85 | 381.85 | 364.80 | 371.15 | 371.15 | -1.43% | 4,155 |
| May 26, 2026 | 378.90 | 384.45 | 375.90 | 376.55 | 376.55 | 0.01% | 10,892 |
| May 25, 2026 | 375.25 | 387.40 | 375.25 | 376.50 | 376.50 | 0.32% | 14,746 |
| May 22, 2026 | 383.90 | 386.15 | 372.50 | 375.30 | 375.30 | -3.26% | 9,500 |
| May 21, 2026 | 394.00 | 394.00 | 380.10 | 387.95 | 387.95 | 0.01% | 8,079 |
| May 20, 2026 | 376.40 | 394.20 | 376.40 | 387.90 | 387.90 | 0.57% | 18,832 |
| May 19, 2026 | 370.90 | 389.35 | 359.85 | 385.70 | 385.70 | 6.09% | 14,873 |
| May 18, 2026 | 361.15 | 368.15 | 355.05 | 363.55 | 363.55 | -0.11% | 11,960 |
| May 15, 2026 | 365.40 | 367.00 | 355.80 | 363.95 | 363.95 | -0.29% | 7,671 |
| May 14, 2026 | 371.30 | 380.65 | 363.10 | 365.00 | 365.00 | -1.03% | 10,230 |
| May 13, 2026 | 377.20 | 378.35 | 363.05 | 368.80 | 368.80 | -0.26% | 22,670 |
| May 12, 2026 | 393.70 | 393.70 | 367.65 | 369.75 | 369.75 | -5.27% | 37,316 |
| May 11, 2026 | 377.00 | 419.80 | 375.00 | 390.30 | 390.30 | 9.24% | 444,697 |
| May 8, 2026 | 360.10 | 370.90 | 353.50 | 357.30 | 357.30 | -0.53% | 32,460 |
| May 7, 2026 | 356.05 | 364.30 | 356.05 | 359.20 | 359.20 | 1.01% | 3,693 |
| May 6, 2026 | 357.05 | 359.10 | 352.00 | 355.60 | 355.60 | -0.42% | 6,251 |
| May 5, 2026 | 352.50 | 366.95 | 352.50 | 357.10 | 357.10 | 0.93% | 21,047 |
| May 4, 2026 | 347.05 | 360.00 | 347.00 | 353.80 | 353.80 | 1.68% | 20,184 |
| Apr 30, 2026 | 339.70 | 350.30 | 335.40 | 347.95 | 347.95 | 3.23% | 23,822 |
| Apr 29, 2026 | 342.25 | 344.00 | 334.00 | 337.05 | 337.05 | -1.52% | 10,925 |
| Apr 28, 2026 | 330.15 | 344.70 | 330.15 | 342.25 | 342.25 | 3.48% | 64,661 |
| Apr 27, 2026 | 295.05 | 333.45 | 295.05 | 330.75 | 330.75 | 10.56% | 63,147 |
| Apr 24, 2026 | 298.85 | 305.00 | 295.80 | 299.15 | 299.15 | 0.10% | 10,410 |
| Apr 23, 2026 | 298.10 | 305.20 | 297.15 | 298.85 | 298.85 | -0.17% | 13,183 |
| Apr 22, 2026 | 301.25 | 301.25 | 297.20 | 299.35 | 299.35 | 0.25% | 2,816 |
| 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 |