Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India · Delayed Price · Currency is INR 316.00
+9.80 (3.20%)
Jul 31, 2026, 3:29 PM IST
NSE:ADVENZYMES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 362.00 | 369.10 | 358.10 | 361.40 | 359.85 | -2.67% | 97,361 |
| Jun 10, 2026 | 373.90 | 382.00 | 367.75 | 371.30 | 369.70 | -0.23% | 151,875 |
| Jun 9, 2026 | 374.00 | 378.20 | 366.55 | 372.15 | 370.55 | 0.04% | 80,113 |
| Jun 8, 2026 | 360.00 | 379.90 | 358.00 | 372.00 | 370.40 | 1.35% | 206,079 |
| Jun 5, 2026 | 376.35 | 378.90 | 364.15 | 367.05 | 365.47 | -2.51% | 155,728 |
| Jun 4, 2026 | 380.25 | 380.25 | 375.00 | 376.50 | 374.88 | -0.99% | 84,860 |
| Jun 3, 2026 | 395.10 | 395.75 | 378.50 | 380.25 | 378.62 | -3.02% | 201,230 |
| Jun 2, 2026 | 378.85 | 395.00 | 365.00 | 392.10 | 390.42 | 3.31% | 369,750 |
| Jun 1, 2026 | 369.45 | 383.00 | 360.60 | 379.55 | 377.92 | 4.27% | 424,556 |
| May 29, 2026 | 371.75 | 371.75 | 362.50 | 364.00 | 362.44 | -2.08% | 133,264 |
| May 27, 2026 | 378.00 | 378.25 | 364.60 | 371.75 | 370.15 | -1.34% | 178,319 |
| May 26, 2026 | 377.00 | 384.60 | 375.00 | 376.80 | 375.18 | -0.01% | 124,826 |
| May 25, 2026 | 380.90 | 387.60 | 375.30 | 376.85 | 375.23 | 0.45% | 134,842 |
| May 22, 2026 | 389.85 | 390.00 | 371.35 | 375.15 | 373.54 | -2.86% | 138,453 |
| May 21, 2026 | 393.70 | 393.70 | 380.15 | 386.20 | 384.54 | -0.69% | 175,854 |