Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India · Delayed Price · Currency is INR 308.70
-5.30 (-1.69%)
Dec 5, 2025, 1:49 PM IST
NSE:ADVENZYMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 311.20 | 315.05 | 308.00 | 309.30 | - | -1.50% | 62,044 |
| 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 |
| Nov 12, 2025 | 310.70 | 347.70 | 310.00 | 330.85 | 330.85 | 7.02% | 4,064,075 |
| Nov 11, 2025 | 311.25 | 312.00 | 306.05 | 309.15 | 309.15 | -0.39% | 136,647 |
| Nov 10, 2025 | 311.40 | 312.15 | 307.20 | 310.35 | 310.35 | -0.02% | 59,310 |
| Nov 7, 2025 | 309.45 | 313.00 | 304.30 | 310.40 | 310.40 | -0.19% | 111,191 |
| Nov 6, 2025 | 315.50 | 315.50 | 307.25 | 311.00 | 311.00 | -0.94% | 89,783 |
| Nov 4, 2025 | 320.00 | 320.70 | 312.10 | 313.95 | 313.95 | -1.71% | 95,579 |
| Nov 3, 2025 | 308.05 | 322.15 | 308.05 | 319.40 | 319.40 | 3.68% | 299,236 |
| Oct 31, 2025 | 311.30 | 312.95 | 306.30 | 308.05 | 308.05 | -0.73% | 89,742 |
| Oct 30, 2025 | 308.35 | 312.00 | 303.60 | 310.30 | 310.30 | 0.37% | 112,534 |
| Oct 29, 2025 | 309.00 | 310.40 | 305.10 | 309.15 | 309.15 | 0.28% | 78,266 |
| Oct 28, 2025 | 302.80 | 310.05 | 302.80 | 308.30 | 308.30 | 2.14% | 120,239 |
| Oct 27, 2025 | 307.00 | 310.10 | 299.00 | 301.85 | 301.85 | -1.55% | 366,964 |
| Oct 24, 2025 | 310.55 | 313.90 | 304.80 | 306.60 | 306.60 | -1.11% | 119,489 |
| Oct 23, 2025 | 315.90 | 316.00 | 309.90 | 310.05 | 310.05 | -1.31% | 85,371 |
| Oct 21, 2025 | 312.90 | 315.85 | 312.00 | 314.15 | 314.15 | 0.98% | 34,442 |
| Oct 20, 2025 | 313.10 | 319.90 | 308.75 | 311.10 | 311.10 | -0.64% | 168,680 |
| Oct 17, 2025 | 309.75 | 315.15 | 307.30 | 313.10 | 313.10 | 1.08% | 171,933 |
| Oct 16, 2025 | 306.90 | 310.50 | 306.50 | 309.75 | 309.75 | 1.32% | 76,858 |
| Oct 15, 2025 | 307.00 | 309.20 | 304.50 | 305.70 | 305.70 | -0.11% | 175,345 |
| Oct 14, 2025 | 309.90 | 314.65 | 305.40 | 306.05 | 306.05 | -1.77% | 168,587 |
| Oct 13, 2025 | 306.50 | 316.00 | 306.50 | 311.55 | 311.55 | 1.65% | 251,991 |
| Oct 10, 2025 | 310.80 | 314.00 | 305.55 | 306.50 | 306.50 | -1.05% | 204,652 |
| Oct 9, 2025 | 312.30 | 315.85 | 307.50 | 309.75 | 309.75 | -0.13% | 147,737 |
| Oct 8, 2025 | 315.95 | 319.40 | 308.55 | 310.15 | 310.15 | -1.56% | 512,939 |
| Oct 7, 2025 | 323.95 | 326.80 | 313.40 | 315.05 | 315.05 | -2.69% | 181,613 |
| Oct 6, 2025 | 331.80 | 331.80 | 320.95 | 323.75 | 323.75 | -2.13% | 66,679 |
| Oct 3, 2025 | 328.60 | 334.45 | 326.65 | 330.80 | 330.80 | -0.24% | 61,399 |
| Oct 1, 2025 | 327.00 | 332.85 | 323.30 | 331.60 | 331.60 | 1.81% | 69,684 |
| Sep 30, 2025 | 321.05 | 329.90 | 317.55 | 325.70 | 325.70 | 1.64% | 117,654 |
| Sep 29, 2025 | 320.00 | 325.00 | 317.55 | 320.45 | 320.45 | 0.14% | 105,549 |
| Sep 26, 2025 | 323.00 | 328.75 | 317.10 | 320.00 | 320.00 | -2.14% | 194,299 |
| Sep 25, 2025 | 334.70 | 338.45 | 325.40 | 327.00 | 327.00 | -2.30% | 114,603 |
| Sep 24, 2025 | 333.90 | 340.85 | 331.65 | 334.70 | 334.70 | 0.71% | 143,230 |