Advanced Enzyme Technologies Limited (ADVENZYMES.NS) NSE

319.05

-0.95(-0.30%)

Updated at September 29 01:07PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025323320320328.75317.1194,280
September 25, 2025334.7327327338.45325.4114,603
September 24, 2025333.9334.7334.7340.85331.65143,230
September 23, 2025341.65332.35332.35341.65329.8250,385
September 22, 2025339.55338.25338.25343.5337123,527
September 19, 2025340.85339.55339.55341.6336.7169,626
September 18, 2025342340.05340.05345.75338434,668
September 17, 2025344.85340.05340.05348.3339.25131,485
September 16, 2025345.3345.15345.15356342.65419,944
September 15, 2025339.55344.3344.3350.1338.7341,553
September 12, 2025341.9338.7338.7342.2337.1136,004
September 11, 2025340.95340.3340.3342.9339.382,452
September 10, 2025342.9340.3340.3345.85338.5161,926
September 09, 2025345.8342.2342.2349341110,306
September 08, 2025341.35346346352338.45232,611
September 05, 2025342.8340.2340.2342.95338265,649
September 04, 2025341.15342.05342.05359.6337.11.05M
September 03, 2025337.4339.05339.05345337.35194,430
September 02, 2025338341.25341.25346.2333.05424,021
September 01, 2025344.95338.55338.55344.95332.95660,743
August 29, 2025319.35345.95345.95363.55318.0512.79M
August 28, 2025301.9324.15324.15330301.96.69M
August 26, 2025310301.85301.85310301.25165,065
August 25, 2025305.1309.3309.3311.35303.9187,854
August 22, 2025312306.3306.3315.4305.25145,762
August 21, 2025312.8312.1312.1315.75310254,312
August 20, 2025319310.6310.6320310.05195,172
August 19, 2025309316.65316.65318.45309162,300
August 18, 2025314.15309.1309.1316.45308.15179,087
August 14, 2025308.95307.1307.1316.2305.9317,600
August 13, 2025301.3306.95306.95311299.65306,627
August 12, 2025301.5299.8299.8305.4298.1167,980
August 11, 2025304.65299.95299.95307.8296.6245,077
August 08, 2025315304.65304.65315.7301.8170,527
August 07, 2025307.85312.1312.1316292.251.29M
August 06, 2025320.75307.85307.85324.7305.55523,426
August 05, 2025332.95320.9320.9335319.1517,924
August 04, 2025354328.75328.75354318.11.59M
August 01, 2025352360.35360.35366.253521.53M
July 31, 2025348350.7350.7358.9337.651.15M
July 30, 2025348.6348.6348.6359.9346.51.07M
July 29, 2025344348.4348.4353342.1660,965
July 28, 2025329341.25341.25350.95325.051.35M
July 25, 2025330326.05326.05330.05323.2144,251
July 24, 2025332.6330.65330.65336.7330.0566,186
July 23, 2025341334.2334.2341.2330.85157,563
July 22, 2025334.8339.9338.7345.9331.5432,873
July 21, 2025323.95333.4332.22341.9323.45538,067
July 18, 2025328.4324.45323.3328.4320.35100,228
July 17, 2025327.95327.45326.29331.5325.5114,905
July 16, 2025327.15328326.84331.45324.8134,889
July 15, 2025325.5327.2326.04328.5322.6161,154
July 14, 2025335322.25321.11335.9321.3286,179
July 11, 2025330332.45332.45336.85328.5199,007
July 10, 2025327.9332.7332.7335.8324.5251,022
July 09, 2025332.3324.8324.8334.6323.8188,281
July 08, 2025337330.55330.55340.6327.8182,900
July 07, 2025339.2337.75337.75345.15331.05311,112
July 04, 2025338.9338.25338.25344.5335.2209,871
July 03, 2025324.5337.95337.95344323.25902,873
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved