Advanced Enzyme Technologies Limited (ADVENZYMES.NS) NSE

Currency In INR

ADVENZYMES.NS Historical Return

If you invested ₹1000 in Advanced Enzyme Technologies Limited (ADVENZYMES.NS) since IPO date, it would be worth ₹1,502.02 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹843.99, while ₹1000 invested 1 year ago would be worth ₹1,032.2. This corresponds to total returns of 50.2%, -15.6%, 3.22%, respectively, with annualized returns of 4.17%, -3.33%, 3.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADVENZYMES.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	330.3	329.85	329.85	333	325.3	150,316
July 09, 2026	320.2	324.35	324.35	326.9	319.55	153,773
July 08, 2026	317	318.6	318.6	328.45	315.55	272,335
July 07, 2026	325.5	320.05	320.05	325.8	316.8	312,284
July 06, 2026	319.2	322.7	322.7	326	317.6	193,401
July 03, 2026	314	317.6	317.6	327.95	314	738,045
July 02, 2026	319.55	313.45	313.45	326.55	298.5	1.58M
July 01, 2026	311.7	314.6	314.6	322.4	309.25	1M
June 30, 2026	324.8	307.5	307.5	336.9	297	2.18M
June 29, 2026	347.9	321.1	321.1	352.9	317.1	1.23M
June 25, 2026	370	348.35	348.35	373.65	345	373,045
June 24, 2026	374	369.1	369.1	378.9	367.5	107,175
June 23, 2026	374	374.4	374.4	386.35	368.05	274,658
June 22, 2026	372	374.95	374.95	380	369.85	190,925
June 19, 2026	373.05	373.7	373.7	375	368.65	76,626
June 18, 2026	374.8	373.4	373.4	374.8	366.65	65,108
June 17, 2026	369.55	372.8	372.8	374.9	365.05	96,441
June 16, 2026	367.2	368.55	368.55	369.9	362.8	96,595
June 15, 2026	373	367.35	367.35	385.5	365.4	152,263
June 12, 2026	369.1	368.95	368.95	372.3	362.5	69,198
June 11, 2026	362	361.4	361.4	369.1	358.1	97,361
June 10, 2026	373.9	371.3	371.3	382	367.75	151,875
June 09, 2026	374	372.15	372.15	378.2	366.55	80,113
June 08, 2026	360	372	372	379.9	358	206,100
June 05, 2026	376.35	367.05	367.05	378.9	364.15	155,728
June 04, 2026	380.25	376.5	376.5	380.25	375	84,890
June 03, 2026	395.1	380.25	380.25	395.75	378.5	201,839
June 02, 2026	378.85	392.1	392.1	395	365	369,750
June 01, 2026	369.45	379.55	379.55	383	360.6	424,582
May 29, 2026	371.75	364	364	371.75	362.5	133,291
May 27, 2026	378	371.75	371.75	378.25	364.6	178,319
May 26, 2026	377	376.8	376.8	384.6	375	124,826
May 25, 2026	380.9	376.85	376.85	387.6	375.3	135,012
May 22, 2026	389.85	375.15	375.15	390	371.35	138,453
May 21, 2026	393.7	386.2	386.2	393.7	380.15	175,854
May 20, 2026	380.1	388.9	388.9	394.95	377.7	286,091
May 19, 2026	363.5	386.3	386.3	389.9	359	536,664
May 18, 2026	357.05	363.75	363.75	369.2	355.3	167,720
May 15, 2026	365.5	363.75	363.75	368.9	356	191,878
May 14, 2026	370.8	365.25	365.25	379.95	363.3	292,102
May 13, 2026	369.8	367.95	367.95	379.35	363.5	394,242
May 12, 2026	390.85	369.8	369.8	390.85	367.05	625,195
May 11, 2026	378	390.4	390.4	419	374.85	7.99M
May 08, 2026	359.8	357.25	357.25	372	353.4	420,464
May 07, 2026	354.2	359.85	359.85	365	354.15	164,638
May 06, 2026	356.95	355.95	355.95	359.55	351.6	178,795
May 05, 2026	351.65	357.65	357.65	366.95	350.1	412,429
May 04, 2026	350	353.65	353.65	360.2	347.5	405,761
April 30, 2026	337.05	347.7	347.7	350.95	335.15	480,842
April 29, 2026	342	337.75	337.75	344.05	333.7	248,106
April 28, 2026	331.4	342	342	345	331.4	841,035
April 27, 2026	300	330.55	330.55	334.4	299.05	1.47M
April 24, 2026	295	299.05	299.05	304.95	295	516,212
April 23, 2026	299	298.65	298.65	304.9	297.5	97,880
April 22, 2026	299.95	299.15	299.15	300.7	297	92,937
April 21, 2026	300	297.65	297.65	302.35	296.85	133,617
April 20, 2026	302	298.85	298.85	307.3	297.1	145,207
April 17, 2026	306.15	307.4	307.4	312.9	301.6	238,923
April 16, 2026	302.1	306.15	306.15	308.6	302.1	117,676
April 15, 2026	302	302	302	307.4	300	182,703