Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India · Delayed Price · Currency is INR 340.20
-1.85 (-0.54%)
Sep 5, 2025, 3:30 PM IST
NSE:ADVENZYMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 342.80 | 342.95 | 338.00 | 340.20 | 340.20 | -0.54% | 265,649 |
| Sep 4, 2025 | 341.15 | 359.60 | 337.10 | 342.05 | 342.05 | 0.88% | 1,051,177 |
| Sep 3, 2025 | 337.40 | 345.00 | 337.35 | 339.05 | 339.05 | -0.64% | 194,430 |
| Sep 2, 2025 | 338.00 | 346.20 | 333.05 | 341.25 | 341.25 | 0.80% | 424,021 |
| Sep 1, 2025 | 344.95 | 344.95 | 332.95 | 338.55 | 338.55 | -2.14% | 660,743 |
| Aug 29, 2025 | 319.35 | 363.55 | 318.05 | 345.95 | 345.95 | 6.73% | 12,789,256 |
| Aug 28, 2025 | 301.90 | 330.00 | 301.90 | 324.15 | 324.15 | 7.39% | 6,691,820 |
| Aug 26, 2025 | 310.00 | 310.00 | 301.25 | 301.85 | 301.85 | -2.41% | 165,115 |
| Aug 25, 2025 | 305.10 | 311.35 | 303.90 | 309.30 | 309.30 | 0.98% | 187,854 |
| Aug 22, 2025 | 312.00 | 315.40 | 305.25 | 306.30 | 306.30 | -1.86% | 145,762 |
| Aug 21, 2025 | 312.80 | 315.75 | 310.00 | 312.10 | 312.10 | 0.48% | 254,312 |
| Aug 20, 2025 | 319.00 | 320.00 | 310.05 | 310.60 | 310.60 | -1.91% | 195,172 |
| Aug 19, 2025 | 309.00 | 318.45 | 309.00 | 316.65 | 316.65 | 2.44% | 162,320 |
| Aug 18, 2025 | 314.15 | 316.45 | 308.15 | 309.10 | 309.10 | 0.65% | 179,087 |
| Aug 14, 2025 | 308.95 | 316.20 | 305.90 | 307.10 | 307.10 | 0.05% | 317,600 |
| Aug 13, 2025 | 301.30 | 311.00 | 299.65 | 306.95 | 306.95 | 2.38% | 306,627 |
| Aug 12, 2025 | 301.50 | 305.40 | 298.10 | 299.80 | 299.80 | -0.05% | 167,980 |
| Aug 11, 2025 | 304.65 | 307.80 | 296.60 | 299.95 | 299.95 | -1.54% | 245,077 |
| Aug 8, 2025 | 315.00 | 315.70 | 301.80 | 304.65 | 304.65 | -2.39% | 170,527 |
| Aug 7, 2025 | 307.85 | 316.00 | 292.25 | 312.10 | 312.10 | 1.38% | 1,289,928 |
| Aug 6, 2025 | 320.75 | 324.70 | 305.55 | 307.85 | 307.85 | -4.07% | 523,426 |
| Aug 5, 2025 | 332.95 | 335.00 | 319.10 | 320.90 | 320.90 | -2.39% | 517,924 |
| Aug 4, 2025 | 354.00 | 354.00 | 318.10 | 328.75 | 328.75 | -8.77% | 1,594,853 |
| Aug 1, 2025 | 352.00 | 366.25 | 352.00 | 360.35 | 360.35 | 2.75% | 1,527,336 |
| Jul 31, 2025 | 348.00 | 358.90 | 337.65 | 350.70 | 350.70 | 0.60% | 1,151,618 |
| Jul 30, 2025 | 348.60 | 359.90 | 346.50 | 348.60 | 348.60 | 0.06% | 1,074,187 |
| Jul 29, 2025 | 344.00 | 353.00 | 342.10 | 348.40 | 348.40 | 2.10% | 660,965 |
| Jul 28, 2025 | 329.00 | 350.95 | 325.05 | 341.25 | 341.25 | 4.66% | 1,354,546 |
| Jul 25, 2025 | 330.00 | 330.05 | 323.20 | 326.05 | 326.05 | -1.39% | 144,251 |
| Jul 24, 2025 | 332.60 | 336.70 | 330.05 | 330.65 | 330.65 | -1.06% | 66,186 |
| Jul 23, 2025 | 341.00 | 341.20 | 330.85 | 334.20 | 334.20 | -1.68% | 157,563 |
| Jul 22, 2025 | 334.80 | 345.90 | 331.50 | 339.90 | 338.70 | 1.95% | 432,873 |
| Jul 21, 2025 | 323.95 | 341.90 | 323.45 | 333.40 | 332.22 | 2.76% | 538,067 |
| Jul 18, 2025 | 328.40 | 328.40 | 320.35 | 324.45 | 323.30 | -0.92% | 100,228 |
| Jul 17, 2025 | 327.95 | 331.50 | 325.50 | 327.45 | 326.29 | -0.17% | 114,905 |
| Jul 16, 2025 | 327.15 | 331.45 | 324.80 | 328.00 | 326.84 | 0.24% | 134,889 |
| Jul 15, 2025 | 325.50 | 328.50 | 322.60 | 327.20 | 326.04 | 1.54% | 161,154 |
| Jul 14, 2025 | 335.00 | 335.90 | 321.30 | 322.25 | 321.11 | -3.07% | 286,179 |
| Jul 11, 2025 | 330.00 | 336.85 | 328.50 | 332.45 | 331.28 | -0.08% | 199,007 |
| Jul 10, 2025 | 327.90 | 335.80 | 324.50 | 332.70 | 331.53 | 2.43% | 251,022 |
| Jul 9, 2025 | 332.30 | 334.60 | 323.80 | 324.80 | 323.65 | -1.74% | 188,281 |
| Jul 8, 2025 | 337.00 | 340.60 | 327.80 | 330.55 | 329.38 | -2.13% | 182,900 |
| Jul 7, 2025 | 339.20 | 345.15 | 331.05 | 337.75 | 336.56 | -0.15% | 311,112 |
| Jul 4, 2025 | 338.90 | 344.50 | 335.20 | 338.25 | 337.06 | 0.09% | 209,871 |
| Jul 3, 2025 | 324.50 | 344.00 | 323.25 | 337.95 | 336.76 | 4.43% | 902,873 |
| Jul 2, 2025 | 325.80 | 327.00 | 321.50 | 323.60 | 322.46 | -0.68% | 122,128 |
| Jul 1, 2025 | 322.45 | 328.50 | 318.60 | 325.80 | 324.65 | 1.34% | 289,634 |
| Jun 30, 2025 | 331.30 | 333.50 | 320.50 | 321.50 | 320.36 | -2.50% | 170,787 |
| Jun 27, 2025 | 325.80 | 338.15 | 325.50 | 329.75 | 328.59 | 1.60% | 236,205 |
| Jun 26, 2025 | 329.10 | 334.40 | 322.35 | 324.55 | 323.40 | -0.86% | 216,245 |