Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India · Delayed Price · Currency is INR 274.50
-7.10 (-2.52%)
Oct 1, 2026, 3:29 PM IST
NSE:ADVENZYMES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 304.50 | 308.85 | 294.50 | 301.65 | 301.65 | 1.12% | 400,660 |
| Aug 11, 2026 | 294.55 | 299.55 | 291.05 | 298.30 | 298.30 | 1.27% | 366,896 |
| Aug 10, 2026 | 322.70 | 322.70 | 292.45 | 294.55 | 294.55 | -9.19% | 1,171,242 |
| Aug 7, 2026 | 329.80 | 332.00 | 322.00 | 324.35 | 324.35 | -1.65% | 177,783 |
| Aug 6, 2026 | 332.75 | 334.20 | 328.15 | 329.80 | 329.80 | -0.89% | 167,539 |
| Aug 5, 2026 | 323.95 | 337.85 | 321.10 | 332.75 | 332.75 | 3.13% | 320,194 |
| Aug 4, 2026 | 325.70 | 328.00 | 321.75 | 322.65 | 322.65 | -0.34% | 280,030 |
| Aug 3, 2026 | 334.00 | 343.00 | 318.60 | 323.75 | 323.75 | 2.75% | 1,793,899 |
| Jul 31, 2026 | 307.70 | 317.70 | 304.25 | 315.10 | 315.10 | 2.91% | 234,021 |
| Jul 30, 2026 | 310.00 | 310.05 | 304.35 | 306.20 | 306.20 | -1.48% | 122,646 |
| Jul 29, 2026 | 315.50 | 320.00 | 305.80 | 310.80 | 310.80 | -0.02% | 161,050 |
| Jul 28, 2026 | 316.45 | 319.00 | 310.00 | 310.85 | 310.85 | -1.82% | 141,678 |
| Jul 27, 2026 | 318.00 | 324.65 | 315.00 | 316.60 | 316.60 | -0.24% | 185,177 |
| Jul 24, 2026 | 312.80 | 319.30 | 309.45 | 317.35 | 317.35 | 1.42% | 100,149 |
| Jul 23, 2026 | 312.20 | 321.55 | 306.60 | 314.25 | 312.90 | 0.38% | 282,422 |