Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India · Delayed Price · Currency is INR 268.40
-3.55 (-1.31%)
Jan 23, 2026, 3:30 PM IST
NSE:ADVENZYMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 272.20 | 275.10 | 266.35 | 268.40 | 268.40 | -1.31% | 102,371 |
| Jan 22, 2026 | 275.00 | 278.35 | 269.45 | 271.95 | 271.95 | -0.24% | 80,643 |
| Jan 21, 2026 | 266.00 | 276.75 | 264.85 | 272.60 | 272.60 | 0.74% | 204,215 |
| Jan 20, 2026 | 276.05 | 278.00 | 270.00 | 270.60 | 270.60 | -1.80% | 102,828 |
| Jan 19, 2026 | 275.00 | 279.00 | 273.00 | 275.55 | 275.55 | -0.29% | 150,015 |
| Jan 16, 2026 | 282.20 | 283.60 | 275.00 | 276.35 | 276.35 | -2.07% | 200,444 |
| Jan 14, 2026 | 290.00 | 291.90 | 281.35 | 282.20 | 282.20 | -2.76% | 125,464 |
| Jan 13, 2026 | 289.60 | 293.00 | 287.20 | 290.20 | 290.20 | 1.79% | 150,138 |
| Jan 12, 2026 | 300.05 | 301.45 | 284.05 | 285.10 | 285.10 | -5.81% | 409,871 |
| Jan 9, 2026 | 301.25 | 305.05 | 297.55 | 302.70 | 302.70 | 0.48% | 84,108 |
| Jan 8, 2026 | 312.60 | 315.00 | 299.00 | 301.25 | 301.25 | -3.63% | 79,495 |
| Jan 7, 2026 | 307.50 | 315.15 | 305.05 | 312.60 | 312.60 | 1.66% | 131,751 |
| Jan 6, 2026 | 303.20 | 313.00 | 300.60 | 307.50 | 307.50 | 1.38% | 170,742 |
| Jan 5, 2026 | 303.45 | 308.00 | 301.40 | 303.30 | 303.30 | 0.38% | 72,264 |
| Jan 2, 2026 | 304.05 | 304.05 | 300.00 | 302.15 | 302.15 | -0.62% | 57,382 |
| Jan 1, 2026 | 303.35 | 306.00 | 298.95 | 304.05 | 304.05 | 0.60% | 64,889 |
| Dec 31, 2025 | 299.90 | 304.50 | 296.00 | 302.25 | 302.25 | 0.78% | 172,126 |
| Dec 30, 2025 | 287.60 | 301.00 | 286.35 | 299.90 | 299.90 | 3.63% | 126,446 |
| Dec 29, 2025 | 296.70 | 297.35 | 288.20 | 289.40 | 289.40 | -2.16% | 139,025 |
| Dec 26, 2025 | 309.80 | 309.80 | 295.00 | 295.80 | 295.80 | -3.85% | 254,471 |
| Dec 24, 2025 | 308.00 | 309.00 | 305.60 | 307.65 | 307.65 | 0.15% | 51,827 |
| Dec 23, 2025 | 309.90 | 310.30 | 304.00 | 307.20 | 307.20 | -0.34% | 83,677 |
| Dec 22, 2025 | 308.65 | 310.70 | 306.60 | 308.25 | 308.25 | -0.13% | 36,132 |
| Dec 19, 2025 | 303.00 | 309.40 | 303.00 | 308.65 | 308.65 | 1.56% | 57,724 |
| Dec 18, 2025 | 305.10 | 307.00 | 297.60 | 303.90 | 303.90 | 0.13% | 98,640 |
| Dec 17, 2025 | 306.20 | 306.65 | 302.80 | 303.50 | 303.50 | -0.88% | 54,371 |
| Dec 16, 2025 | 312.25 | 312.25 | 302.60 | 306.20 | 306.20 | -2.11% | 82,508 |
| Dec 15, 2025 | 309.80 | 313.95 | 307.10 | 312.80 | 312.80 | 0.92% | 47,244 |
| Dec 12, 2025 | 307.95 | 312.25 | 305.55 | 309.95 | 309.95 | 1.37% | 109,176 |
| Dec 11, 2025 | 304.95 | 306.85 | 301.55 | 305.75 | 305.75 | 0.54% | 60,461 |
| Dec 10, 2025 | 308.95 | 311.40 | 303.00 | 304.10 | 304.10 | -1.20% | 48,117 |
| Dec 9, 2025 | 304.00 | 311.75 | 300.00 | 307.80 | 307.80 | 1.23% | 127,291 |
| Dec 8, 2025 | 306.95 | 313.70 | 300.95 | 304.05 | 304.05 | -0.60% | 282,035 |
| Dec 5, 2025 | 311.20 | 315.05 | 304.50 | 305.90 | 305.90 | -2.58% | 130,299 |
| Dec 4, 2025 | 313.15 | 315.05 | 310.35 | 314.00 | 314.00 | 0.13% | 60,163 |
| Dec 3, 2025 | 309.40 | 318.95 | 308.65 | 313.60 | 313.60 | 1.26% | 136,256 |
| Dec 2, 2025 | 312.55 | 313.90 | 307.60 | 309.70 | 309.70 | -0.86% | 51,464 |
| Dec 1, 2025 | 311.00 | 315.65 | 310.65 | 312.40 | 312.40 | 0.22% | 75,940 |
| Nov 28, 2025 | 310.75 | 314.65 | 310.35 | 311.70 | 311.70 | -0.08% | 99,291 |
| Nov 27, 2025 | 315.15 | 316.95 | 310.60 | 311.95 | 311.95 | -0.95% | 65,461 |
| Nov 26, 2025 | 312.15 | 317.65 | 312.15 | 314.95 | 314.95 | 0.80% | 87,687 |
| Nov 25, 2025 | 314.70 | 319.00 | 310.80 | 312.45 | 312.45 | 0.14% | 97,634 |
| Nov 24, 2025 | 318.00 | 320.00 | 309.50 | 312.00 | 312.00 | -1.64% | 139,252 |
| Nov 21, 2025 | 324.80 | 324.80 | 315.10 | 317.20 | 317.20 | -2.43% | 145,370 |
| Nov 20, 2025 | 329.15 | 332.80 | 322.35 | 325.10 | 325.10 | -0.93% | 135,555 |
| Nov 19, 2025 | 330.40 | 331.70 | 325.80 | 328.15 | 328.15 | -0.68% | 143,394 |
| Nov 18, 2025 | 338.25 | 339.90 | 329.10 | 330.40 | 330.40 | -2.28% | 189,331 |
| Nov 17, 2025 | 330.05 | 346.30 | 330.05 | 338.10 | 338.10 | 2.52% | 353,386 |
| Nov 14, 2025 | 334.30 | 341.90 | 328.25 | 329.80 | 329.80 | -3.38% | 348,412 |
| Nov 13, 2025 | 337.00 | 353.30 | 336.90 | 341.35 | 341.35 | 3.17% | 1,333,212 |