Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India · Delayed Price · Currency is INR 304.65
-7.45 (-2.39%)
Aug 8, 2025, 3:29 PM IST
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 331.45 | 339.70 | 325.75 | 327.35 | 326.19 | -0.43% | 282,976 |
| Jun 24, 2025 | 340.00 | 341.00 | 326.40 | 328.75 | 327.59 | -2.32% | 210,955 |
| Jun 23, 2025 | 321.00 | 341.85 | 321.00 | 336.55 | 335.36 | 3.55% | 321,464 |
| Jun 20, 2025 | 329.10 | 332.70 | 323.05 | 325.00 | 323.85 | -1.41% | 172,337 |
| Jun 19, 2025 | 336.00 | 338.70 | 326.70 | 329.65 | 328.49 | -2.22% | 212,373 |
| Jun 18, 2025 | 339.95 | 347.50 | 334.75 | 337.15 | 335.96 | -1.85% | 243,761 |
| Jun 17, 2025 | 345.00 | 363.90 | 334.50 | 343.50 | 342.29 | 1.96% | 2,427,746 |
| Jun 16, 2025 | 317.35 | 340.35 | 314.75 | 336.90 | 335.71 | 5.08% | 550,757 |
| Jun 13, 2025 | 315.00 | 322.00 | 313.85 | 320.60 | 319.47 | -1.38% | 211,013 |
| Jun 12, 2025 | 333.25 | 333.70 | 322.45 | 325.10 | 323.95 | -2.30% | 258,271 |
| Jun 11, 2025 | 333.20 | 341.80 | 329.35 | 332.75 | 331.58 | 2.70% | 1,005,714 |
| Jun 10, 2025 | 311.30 | 325.80 | 306.75 | 324.00 | 322.86 | 4.62% | 688,638 |
| Jun 9, 2025 | 305.80 | 313.50 | 305.75 | 309.70 | 308.61 | 2.01% | 180,609 |
| Jun 6, 2025 | 302.70 | 307.45 | 302.10 | 303.60 | 302.53 | -0.25% | 101,932 |
| Jun 5, 2025 | 309.20 | 311.75 | 303.50 | 304.35 | 303.28 | -1.06% | 110,674 |
| Jun 4, 2025 | 305.45 | 308.45 | 302.80 | 307.60 | 306.51 | 1.20% | 94,543 |
| Jun 3, 2025 | 305.15 | 312.75 | 303.05 | 303.95 | 302.88 | -0.33% | 173,130 |
| Jun 2, 2025 | 303.80 | 307.95 | 302.00 | 304.95 | 303.87 | -0.05% | 117,292 |