Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India · Delayed Price · Currency is INR 329.70
+5.35 (1.65%)
Jul 10, 2026, 3:30 PM IST
NSE:ADVENZYMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 330.30 | 333.00 | 325.30 | 329.85 | 329.85 | 1.70% | 150,316 |
| Jul 9, 2026 | 320.20 | 326.90 | 319.55 | 324.35 | 324.35 | 1.80% | 153,172 |
| Jul 8, 2026 | 317.00 | 328.45 | 315.55 | 318.60 | 318.60 | -0.45% | 272,335 |
| Jul 7, 2026 | 325.50 | 325.80 | 316.80 | 320.05 | 320.05 | -0.82% | 312,284 |
| Jul 6, 2026 | 319.20 | 326.00 | 317.60 | 322.70 | 322.70 | 1.61% | 193,399 |
| Jul 3, 2026 | 314.00 | 327.95 | 314.00 | 317.60 | 317.60 | 1.32% | 735,736 |
| Jul 2, 2026 | 319.55 | 326.55 | 298.50 | 313.45 | 313.45 | -0.37% | 1,582,589 |
| Jul 1, 2026 | 311.70 | 322.40 | 309.25 | 314.60 | 314.60 | 2.31% | 1,000,404 |
| Jun 30, 2026 | 324.80 | 336.90 | 297.00 | 307.50 | 307.50 | -4.24% | 2,179,786 |
| Jun 29, 2026 | 347.90 | 352.90 | 317.10 | 321.10 | 321.10 | -7.82% | 1,228,365 |
| Jun 25, 2026 | 370.00 | 373.65 | 345.00 | 348.35 | 348.35 | -5.62% | 373,045 |
| Jun 24, 2026 | 374.00 | 378.90 | 367.50 | 369.10 | 369.10 | -1.42% | 106,902 |
| Jun 23, 2026 | 374.00 | 386.35 | 368.05 | 374.40 | 374.40 | -0.15% | 274,658 |
| Jun 22, 2026 | 372.00 | 380.00 | 369.85 | 374.95 | 374.95 | 0.33% | 190,925 |
| Jun 19, 2026 | 373.05 | 375.00 | 368.65 | 373.70 | 373.70 | 0.08% | 76,626 |
| Jun 18, 2026 | 374.80 | 374.80 | 366.65 | 373.40 | 373.40 | 0.16% | 65,108 |
| Jun 17, 2026 | 369.55 | 374.90 | 365.05 | 372.80 | 372.80 | 1.15% | 96,441 |
| Jun 16, 2026 | 367.20 | 369.90 | 362.80 | 368.55 | 368.55 | 0.33% | 96,552 |
| Jun 15, 2026 | 373.00 | 385.50 | 365.40 | 367.35 | 367.35 | -0.43% | 151,998 |
| Jun 12, 2026 | 369.10 | 372.30 | 362.50 | 368.95 | 368.95 | 2.09% | 69,150 |
| Jun 11, 2026 | 362.00 | 369.10 | 358.10 | 361.40 | 361.40 | -2.67% | 97,361 |
| Jun 10, 2026 | 373.90 | 382.00 | 367.75 | 371.30 | 371.30 | -0.23% | 151,875 |
| Jun 9, 2026 | 374.00 | 378.20 | 366.55 | 372.15 | 372.15 | 0.04% | 80,113 |
| Jun 8, 2026 | 360.00 | 379.90 | 358.00 | 372.00 | 372.00 | 1.35% | 206,079 |
| Jun 5, 2026 | 376.35 | 378.90 | 364.15 | 367.05 | 367.05 | -2.51% | 155,728 |
| Jun 4, 2026 | 380.25 | 380.25 | 375.00 | 376.50 | 376.50 | -0.99% | 84,860 |
| Jun 3, 2026 | 395.10 | 395.75 | 378.50 | 380.25 | 380.25 | -3.02% | 201,230 |
| Jun 2, 2026 | 378.85 | 395.00 | 365.00 | 392.10 | 392.10 | 3.31% | 369,750 |
| Jun 1, 2026 | 369.45 | 383.00 | 360.60 | 379.55 | 379.55 | 4.27% | 424,556 |
| May 29, 2026 | 371.75 | 371.75 | 362.50 | 364.00 | 364.00 | -2.08% | 133,264 |
| May 27, 2026 | 378.00 | 378.25 | 364.60 | 371.75 | 371.75 | -1.34% | 178,319 |
| May 26, 2026 | 377.00 | 384.60 | 375.00 | 376.80 | 376.80 | -0.01% | 124,826 |
| May 25, 2026 | 380.90 | 387.60 | 375.30 | 376.85 | 376.85 | 0.45% | 134,842 |
| 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 |