Advanced Enzyme Technologies Limited (BOM:540025)
India · Delayed Price · Currency is INR 270.10
-3.45 (-1.26%)
At close: Oct 7, 2026
BOM:540025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 273.00 | 273.90 | 269.50 | 270.10 | 270.10 | -1.26% | 7,816 |
| Oct 6, 2026 | 274.30 | 278.35 | 272.40 | 273.55 | 273.55 | 0.29% | 7,539 |
| Oct 5, 2026 | 274.05 | 276.25 | 270.65 | 272.75 | 272.75 | -0.60% | 6,984 |
| Oct 1, 2026 | 278.60 | 281.35 | 270.05 | 274.40 | 274.40 | -2.26% | 11,927 |
| Sep 30, 2026 | 283.50 | 287.20 | 280.00 | 280.75 | 280.75 | -0.62% | 5,786 |
| Sep 29, 2026 | 284.70 | 285.30 | 280.00 | 282.50 | 282.50 | -0.48% | 15,296 |
| Sep 28, 2026 | 288.75 | 290.50 | 282.30 | 283.85 | 283.85 | -2.61% | 10,191 |
| Sep 25, 2026 | 291.95 | 295.70 | 290.65 | 291.45 | 291.45 | -0.43% | 4,873 |
| Sep 24, 2026 | 296.10 | 300.00 | 292.00 | 292.70 | 292.70 | -1.46% | 6,322 |
| Sep 23, 2026 | 297.40 | 300.00 | 295.25 | 297.05 | 297.05 | 0.07% | 11,549 |
| Sep 22, 2026 | 296.95 | 302.60 | 295.90 | 296.85 | 296.85 | 0.99% | 11,348 |
| Sep 21, 2026 | 288.15 | 297.35 | 287.00 | 293.95 | 293.95 | 2.01% | 7,087 |
| Sep 18, 2026 | 289.00 | 291.05 | 286.70 | 288.15 | 288.15 | 0.05% | 8,241 |
| Sep 17, 2026 | 285.15 | 292.00 | 285.15 | 288.00 | 288.00 | 0.03% | 4,325 |
| Sep 16, 2026 | 286.80 | 292.25 | 281.35 | 287.90 | 287.90 | -0.24% | 7,192 |
| Sep 15, 2026 | 291.95 | 296.45 | 286.20 | 288.60 | 288.60 | -1.85% | 13,939 |
| Sep 11, 2026 | 302.05 | 302.05 | 292.55 | 294.05 | 294.05 | -3.00% | 7,143 |
| Sep 10, 2026 | 296.40 | 310.65 | 296.40 | 303.15 | 303.15 | 1.22% | 19,260 |
| Sep 9, 2026 | 299.00 | 302.40 | 296.95 | 299.50 | 299.50 | -0.03% | 5,554 |
| Sep 8, 2026 | 296.65 | 301.95 | 296.65 | 299.60 | 299.60 | 0.74% | 6,309 |
| Sep 7, 2026 | 293.50 | 298.90 | 292.10 | 297.40 | 297.40 | 1.33% | 5,593 |
| Sep 4, 2026 | 295.95 | 300.80 | 293.00 | 293.50 | 293.50 | -0.73% | 9,413 |
| Sep 3, 2026 | 293.15 | 297.45 | 293.15 | 295.65 | 295.65 | 0.87% | 4,096 |
| Sep 2, 2026 | 295.80 | 296.30 | 292.70 | 293.10 | 293.10 | -0.58% | 4,714 |
| Sep 1, 2026 | 293.25 | 297.15 | 292.25 | 294.80 | 294.80 | 0.26% | 8,924 |
| Aug 31, 2026 | 297.15 | 298.50 | 293.05 | 294.05 | 294.05 | -1.87% | 6,088 |
| Aug 28, 2026 | 298.10 | 301.20 | 296.40 | 299.65 | 299.65 | 0.91% | 3,470 |
| Aug 27, 2026 | 298.10 | 300.35 | 295.95 | 296.95 | 296.95 | -0.37% | 13,591 |
| Aug 26, 2026 | 300.90 | 302.90 | 296.00 | 298.05 | 298.05 | -0.62% | 11,491 |
| Aug 25, 2026 | 304.30 | 304.65 | 296.00 | 299.90 | 299.90 | -0.79% | 4,676 |
| Aug 24, 2026 | 300.00 | 305.10 | 299.00 | 302.30 | 302.30 | 0.78% | 3,954 |
| 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 |