Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India · Delayed Price · Currency is INR 252.15
+3.80 (1.53%)
Oct 26, 2026, 3:29 PM IST
NSE:ADVENZYMES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 249.55 | 255.50 | 246.80 | 252.15 | 252.15 | 1.53% | 248,199 |
| Oct 23, 2026 | 258.85 | 258.90 | 246.85 | 248.35 | 248.35 | -4.06% | 327,069 |
| Oct 22, 2026 | 259.05 | 267.00 | 256.55 | 258.85 | 258.85 | -0.04% | 229,565 |
| Oct 21, 2026 | 262.00 | 264.45 | 256.50 | 258.95 | 258.95 | -1.16% | 179,976 |
| Oct 19, 2026 | 269.00 | 269.70 | 258.00 | 262.00 | 262.00 | -1.87% | 223,327 |
| Oct 16, 2026 | 262.90 | 269.90 | 261.60 | 267.00 | 267.00 | 1.56% | 178,788 |
| Oct 15, 2026 | 268.05 | 273.20 | 261.95 | 262.90 | 262.90 | -1.98% | 421,213 |
| Oct 14, 2026 | 266.65 | 270.65 | 265.60 | 268.20 | 268.20 | 0.32% | 187,273 |
| Oct 13, 2026 | 267.25 | 270.35 | 264.10 | 267.35 | 267.35 | 0.24% | 342,448 |
| Oct 12, 2026 | 268.05 | 272.00 | 265.60 | 266.70 | 266.70 | -0.17% | 153,386 |
| Oct 9, 2026 | 268.00 | 273.70 | 266.05 | 267.15 | 267.15 | 0.85% | 236,224 |
| Oct 8, 2026 | 271.05 | 272.05 | 264.00 | 264.90 | 264.90 | -1.91% | 132,497 |
| Oct 7, 2026 | 273.10 | 274.95 | 269.25 | 270.05 | 270.05 | -1.12% | 186,349 |
| Oct 6, 2026 | 273.40 | 278.35 | 270.80 | 273.10 | 273.10 | 0.26% | 171,582 |
| Oct 5, 2026 | 274.45 | 276.25 | 270.45 | 272.40 | 272.40 | -0.67% | 145,809 |
| Oct 1, 2026 | 278.30 | 281.00 | 270.00 | 274.25 | 274.25 | -2.61% | 228,704 |
| Sep 30, 2026 | 282.10 | 287.50 | 280.25 | 281.60 | 281.60 | -0.19% | 122,182 |
| Sep 29, 2026 | 285.05 | 286.95 | 279.75 | 282.15 | 282.15 | -0.35% | 204,966 |
| Sep 28, 2026 | 290.00 | 291.20 | 282.00 | 283.15 | 283.15 | -2.75% | 177,014 |
| Sep 25, 2026 | 292.75 | 297.00 | 290.00 | 291.15 | 291.15 | -0.55% | 185,804 |
| Sep 24, 2026 | 295.00 | 300.05 | 291.85 | 292.75 | 292.75 | -1.43% | 205,547 |
| Sep 23, 2026 | 297.00 | 300.80 | 295.00 | 297.00 | 297.00 | 0.13% | 216,525 |
| Sep 22, 2026 | 297.80 | 302.70 | 295.05 | 296.60 | 296.60 | 0.87% | 245,144 |
| Sep 21, 2026 | 288.70 | 297.80 | 287.00 | 294.05 | 294.05 | 2.17% | 395,562 |
| Sep 18, 2026 | 291.00 | 291.85 | 286.45 | 287.80 | 287.80 | -0.10% | 243,137 |
| Sep 17, 2026 | 287.70 | 292.20 | 286.20 | 288.10 | 288.10 | 0.09% | 162,477 |
| Sep 16, 2026 | 287.90 | 293.20 | 282.05 | 287.85 | 287.85 | 0.05% | 179,412 |
| Sep 15, 2026 | 293.40 | 297.00 | 286.15 | 287.70 | 287.70 | -1.94% | 247,159 |
| Sep 11, 2026 | 303.35 | 303.35 | 292.00 | 293.40 | 293.40 | -3.28% | 216,076 |
| Sep 10, 2026 | 299.35 | 311.00 | 298.80 | 303.35 | 303.35 | 1.29% | 461,639 |
| Sep 9, 2026 | 298.45 | 302.90 | 296.00 | 299.50 | 299.50 | 0.22% | 159,172 |
| Sep 8, 2026 | 297.75 | 301.75 | 296.30 | 298.85 | 298.85 | 0.34% | 180,305 |
| Sep 7, 2026 | 293.20 | 298.50 | 292.20 | 297.85 | 297.85 | 1.59% | 151,606 |
| Sep 4, 2026 | 297.10 | 300.80 | 292.10 | 293.20 | 293.20 | -0.95% | 257,142 |
| Sep 3, 2026 | 293.80 | 298.00 | 293.80 | 296.00 | 296.00 | 1.06% | 118,836 |
| Sep 2, 2026 | 295.35 | 296.60 | 292.25 | 292.90 | 292.90 | -0.83% | 188,103 |
| Sep 1, 2026 | 294.10 | 298.20 | 291.50 | 295.35 | 295.35 | 0.43% | 161,643 |
| Aug 31, 2026 | 299.20 | 301.75 | 292.75 | 294.10 | 294.10 | -1.90% | 172,700 |
| Aug 28, 2026 | 297.95 | 301.95 | 296.25 | 299.80 | 299.80 | 0.74% | 192,573 |
| Aug 27, 2026 | 297.80 | 300.65 | 295.70 | 297.60 | 297.60 | 0.13% | 202,752 |
| Aug 26, 2026 | 301.70 | 305.45 | 295.30 | 297.20 | 297.20 | -0.85% | 168,342 |
| Aug 25, 2026 | 302.35 | 304.90 | 296.10 | 299.75 | 299.75 | -0.86% | 215,361 |
| Aug 24, 2026 | 300.25 | 305.40 | 299.00 | 302.35 | 302.35 | 0.78% | 151,058 |
| Aug 21, 2026 | 303.00 | 308.05 | 299.05 | 300.00 | 300.00 | -0.99% | 457,606 |
| Aug 20, 2026 | 304.35 | 310.00 | 299.95 | 303.00 | 303.00 | -0.72% | 295,139 |
| Aug 19, 2026 | 303.00 | 307.65 | 302.00 | 305.20 | 305.20 | 0.73% | 188,598 |
| Aug 18, 2026 | 303.00 | 307.20 | 302.00 | 303.00 | 303.00 | -0.85% | 212,986 |
| Aug 17, 2026 | 303.45 | 308.00 | 300.10 | 305.60 | 305.60 | 0.43% | 192,033 |
| Aug 14, 2026 | 301.70 | 308.75 | 299.25 | 304.30 | 304.30 | 1.15% | 343,928 |
| Aug 13, 2026 | 302.95 | 305.00 | 299.00 | 300.85 | 300.85 | -0.27% | 159,628 |