Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India · Delayed Price · Currency is INR 300.00
-3.00 (-0.99%)
Aug 21, 2026, 3:29 PM IST
NSE:ADVENZYMES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 319.45 | 324.65 | 312.55 | 313.05 | 311.71 | -2.58% | 181,585 |
| Jul 21, 2026 | 319.05 | 325.00 | 317.30 | 321.35 | 319.97 | 0.72% | 92,915 |
| Jul 20, 2026 | 319.00 | 323.65 | 317.05 | 319.05 | 317.68 | -0.48% | 99,200 |
| Jul 17, 2026 | 324.20 | 326.45 | 315.50 | 320.60 | 319.22 | -1.37% | 238,608 |
| Jul 16, 2026 | 328.80 | 330.25 | 323.95 | 325.05 | 323.65 | -0.76% | 124,874 |
| Jul 15, 2026 | 325.45 | 335.40 | 325.00 | 327.55 | 326.14 | 1.05% | 100,259 |
| Jul 14, 2026 | 333.00 | 333.00 | 321.65 | 324.15 | 322.76 | -2.20% | 182,239 |
| Jul 13, 2026 | 330.00 | 335.00 | 328.00 | 331.45 | 330.03 | 0.49% | 256,167 |
| Jul 10, 2026 | 330.30 | 333.00 | 325.30 | 329.85 | 328.43 | 1.70% | 150,316 |
| Jul 9, 2026 | 320.20 | 326.90 | 319.55 | 324.35 | 322.96 | 1.80% | 153,172 |
| Jul 8, 2026 | 317.00 | 328.45 | 315.55 | 318.60 | 317.23 | -0.45% | 272,335 |
| Jul 7, 2026 | 325.50 | 325.80 | 316.80 | 320.05 | 318.68 | -0.82% | 312,284 |
| Jul 6, 2026 | 319.20 | 326.00 | 317.60 | 322.70 | 321.31 | 1.61% | 193,399 |
| Jul 3, 2026 | 314.00 | 327.95 | 314.00 | 317.60 | 316.24 | 1.32% | 735,736 |
| Jul 2, 2026 | 319.55 | 326.55 | 298.50 | 313.45 | 312.10 | -0.37% | 1,582,589 |
| Jul 1, 2026 | 311.70 | 322.40 | 309.25 | 314.60 | 313.25 | 2.31% | 1,000,404 |
| Jun 30, 2026 | 324.80 | 336.90 | 297.00 | 307.50 | 306.18 | -4.24% | 2,179,786 |
| Jun 29, 2026 | 347.90 | 352.90 | 317.10 | 321.10 | 319.72 | -7.82% | 1,228,365 |
| Jun 25, 2026 | 370.00 | 373.65 | 345.00 | 348.35 | 346.85 | -5.62% | 373,045 |
| Jun 24, 2026 | 374.00 | 378.90 | 367.50 | 369.10 | 367.51 | -1.42% | 106,902 |
| Jun 23, 2026 | 374.00 | 386.35 | 368.05 | 374.40 | 372.79 | -0.15% | 274,658 |
| Jun 22, 2026 | 372.00 | 380.00 | 369.85 | 374.95 | 373.34 | 0.33% | 190,925 |
| Jun 19, 2026 | 373.05 | 375.00 | 368.65 | 373.70 | 372.09 | 0.08% | 76,626 |
| Jun 18, 2026 | 374.80 | 374.80 | 366.65 | 373.40 | 371.80 | 0.16% | 65,108 |
| Jun 17, 2026 | 369.55 | 374.90 | 365.05 | 372.80 | 371.20 | 1.15% | 96,441 |
| Jun 16, 2026 | 367.20 | 369.90 | 362.80 | 368.55 | 366.97 | 0.33% | 96,552 |
| Jun 15, 2026 | 373.00 | 385.50 | 365.40 | 367.35 | 365.77 | -0.43% | 151,998 |
| Jun 12, 2026 | 369.10 | 372.30 | 362.50 | 368.95 | 367.37 | 2.09% | 69,150 |