Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India · Delayed Price · Currency is INR 383.85
+8.70 (2.32%)
May 25, 2026, 10:00 AM IST
NSE:ADVENZYMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 389.85 | 390.00 | 371.35 | 375.15 | 375.15 | -2.86% | 138,453 |
| May 21, 2026 | 393.70 | 393.70 | 380.15 | 386.20 | 386.20 | -0.69% | 175,854 |
| May 20, 2026 | 380.10 | 394.95 | 377.70 | 388.90 | 388.90 | 0.67% | 286,091 |
| May 19, 2026 | 363.50 | 389.90 | 359.00 | 386.30 | 386.30 | 6.20% | 536,664 |
| May 18, 2026 | 357.05 | 369.20 | 355.30 | 363.75 | 363.75 | - | 167,521 |
| May 15, 2026 | 365.50 | 368.90 | 356.00 | 363.75 | 363.75 | -0.41% | 191,842 |
| May 14, 2026 | 370.80 | 379.95 | 363.30 | 365.25 | 365.25 | -0.73% | 292,102 |
| May 13, 2026 | 369.80 | 379.35 | 363.50 | 367.95 | 367.95 | -0.50% | 394,242 |
| May 12, 2026 | 390.85 | 390.85 | 367.05 | 369.80 | 369.80 | -5.28% | 625,195 |
| May 11, 2026 | 378.00 | 419.00 | 374.85 | 390.40 | 390.40 | 9.28% | 7,986,938 |
| May 8, 2026 | 359.80 | 372.00 | 353.40 | 357.25 | 357.25 | -0.72% | 421,044 |
| May 7, 2026 | 354.20 | 365.00 | 354.15 | 359.85 | 359.85 | 1.10% | 164,697 |
| May 6, 2026 | 356.95 | 359.55 | 351.60 | 355.95 | 355.95 | -0.48% | 179,060 |
| May 5, 2026 | 351.65 | 366.95 | 350.10 | 357.65 | 357.65 | 1.13% | 412,429 |
| May 4, 2026 | 350.00 | 360.20 | 347.50 | 353.65 | 353.65 | 1.71% | 405,671 |
| Apr 30, 2026 | 337.05 | 350.95 | 335.15 | 347.70 | 347.70 | 2.95% | 480,936 |
| Apr 29, 2026 | 342.00 | 344.05 | 333.70 | 337.75 | 337.75 | -1.24% | 248,130 |
| Apr 28, 2026 | 331.40 | 345.00 | 331.40 | 342.00 | 342.00 | 3.46% | 840,945 |
| Apr 27, 2026 | 300.00 | 334.40 | 299.05 | 330.55 | 330.55 | 10.53% | 1,474,879 |
| Apr 24, 2026 | 295.00 | 304.95 | 295.00 | 299.05 | 299.05 | 0.13% | 515,682 |
| Apr 23, 2026 | 299.00 | 304.90 | 297.50 | 298.65 | 298.65 | -0.17% | 97,740 |
| Apr 22, 2026 | 299.95 | 300.70 | 297.00 | 299.15 | 299.15 | 0.50% | 92,937 |
| Apr 21, 2026 | 300.00 | 302.35 | 296.85 | 297.65 | 297.65 | -0.40% | 133,562 |
| Apr 20, 2026 | 302.00 | 307.30 | 297.10 | 298.85 | 298.85 | -2.78% | 145,195 |
| Apr 17, 2026 | 306.15 | 312.90 | 301.60 | 307.40 | 307.40 | 0.41% | 238,752 |
| Apr 16, 2026 | 302.10 | 308.60 | 302.10 | 306.15 | 306.15 | 1.37% | 127,676 |
| Apr 15, 2026 | 302.00 | 307.40 | 300.00 | 302.00 | 302.00 | 0.90% | 182,528 |
| Apr 13, 2026 | 291.45 | 308.55 | 288.65 | 299.30 | 299.30 | 0.57% | 172,939 |
| Apr 10, 2026 | 291.85 | 303.00 | 291.85 | 297.60 | 297.60 | 1.97% | 180,280 |
| Apr 9, 2026 | 294.90 | 301.70 | 287.90 | 291.85 | 291.85 | -0.34% | 207,977 |
| Apr 8, 2026 | 289.80 | 298.60 | 283.25 | 292.85 | 292.85 | 4.07% | 228,497 |
| Apr 7, 2026 | 278.80 | 283.25 | 276.55 | 281.40 | 281.40 | 0.93% | 55,522 |
| Apr 6, 2026 | 276.75 | 282.75 | 269.25 | 278.80 | 278.80 | 2.31% | 116,706 |
| Apr 2, 2026 | 268.00 | 273.90 | 260.00 | 272.50 | 272.50 | 2.29% | 110,135 |
| Apr 1, 2026 | 268.90 | 270.90 | 261.00 | 266.40 | 266.40 | 4.35% | 140,302 |
| Mar 30, 2026 | 265.00 | 265.00 | 251.95 | 255.30 | 255.30 | -3.99% | 226,591 |
| Mar 27, 2026 | 268.10 | 273.00 | 260.90 | 265.90 | 265.90 | -3.13% | 200,930 |
| Mar 25, 2026 | 273.90 | 280.05 | 270.80 | 274.50 | 274.50 | 2.16% | 202,034 |
| Mar 24, 2026 | 270.30 | 272.65 | 265.00 | 268.70 | 268.70 | 0.71% | 113,049 |
| Mar 23, 2026 | 267.65 | 269.25 | 265.00 | 266.80 | 266.80 | -2.13% | 115,173 |
| Mar 20, 2026 | 274.20 | 278.20 | 272.00 | 272.60 | 272.60 | -0.18% | 121,612 |
| Mar 19, 2026 | 280.00 | 281.75 | 271.60 | 273.10 | 273.10 | -3.12% | 93,343 |
| Mar 18, 2026 | 282.20 | 285.00 | 280.10 | 281.90 | 281.90 | 0.43% | 74,285 |
| Mar 17, 2026 | 275.45 | 286.00 | 273.25 | 280.70 | 280.70 | 1.91% | 110,664 |
| Mar 16, 2026 | 278.35 | 279.10 | 269.25 | 275.45 | 275.45 | -0.67% | 172,958 |
| Mar 13, 2026 | 287.45 | 290.10 | 275.75 | 277.30 | 277.30 | -4.53% | 225,936 |
| Mar 12, 2026 | 292.25 | 293.65 | 288.05 | 290.45 | 290.45 | -1.51% | 114,673 |
| Mar 11, 2026 | 293.20 | 303.90 | 293.00 | 294.90 | 294.90 | 1.10% | 190,738 |
| Mar 10, 2026 | 293.05 | 300.85 | 290.70 | 291.70 | 291.70 | 0.24% | 155,125 |
| Mar 9, 2026 | 297.35 | 297.35 | 289.90 | 291.00 | 291.00 | -2.14% | 216,616 |