Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India · Delayed Price · Currency is INR 314.15
+3.05 (0.98%)
Oct 21, 2025, 2:44 PM IST
NSE:ADVENZYMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 313.10 | 319.90 | 308.75 | 311.10 | 311.10 | -0.64% | 168,839 |
| Oct 17, 2025 | 309.75 | 315.15 | 307.30 | 313.10 | 313.10 | 1.08% | 172,149 |
| 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% | 177,635 |
| 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% | 205,324 |
| Oct 9, 2025 | 312.30 | 315.85 | 307.50 | 309.75 | 309.75 | -0.13% | 147,738 |
| Oct 8, 2025 | 315.95 | 319.40 | 308.55 | 310.15 | 310.15 | -1.56% | 512,982 |
| 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% | 66,768 |
| 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 |
| Sep 23, 2025 | 341.65 | 341.65 | 329.80 | 332.35 | 332.35 | -1.74% | 250,385 |
| Sep 22, 2025 | 339.55 | 343.50 | 337.00 | 338.25 | 338.25 | -0.38% | 123,527 |
| Sep 19, 2025 | 340.85 | 341.60 | 336.70 | 339.55 | 339.55 | -0.15% | 169,626 |
| Sep 18, 2025 | 342.00 | 345.75 | 338.00 | 340.05 | 340.05 | - | 434,668 |
| Sep 17, 2025 | 344.85 | 348.30 | 339.25 | 340.05 | 340.05 | -1.48% | 131,485 |
| Sep 16, 2025 | 345.30 | 356.00 | 342.65 | 345.15 | 345.15 | 0.25% | 419,944 |
| Sep 15, 2025 | 339.55 | 350.10 | 338.70 | 344.30 | 344.30 | 1.65% | 341,553 |
| Sep 12, 2025 | 341.90 | 342.20 | 337.10 | 338.70 | 338.70 | -0.47% | 136,004 |
| Sep 11, 2025 | 340.95 | 342.90 | 339.30 | 340.30 | 340.30 | - | 82,452 |
| Sep 10, 2025 | 342.90 | 345.85 | 338.50 | 340.30 | 340.30 | -0.56% | 161,926 |
| Sep 9, 2025 | 345.80 | 349.00 | 341.00 | 342.20 | 342.20 | -1.10% | 110,306 |
| Sep 8, 2025 | 341.35 | 352.00 | 338.45 | 346.00 | 346.00 | 1.70% | 232,611 |
| 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 |