Advanced Enzyme Technologies Limited - ADVENZYMES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	289.6	290.2	290.2	293	287.2	150,495
January 12, 2026	300.05	285.1	285.1	301.45	284.05	409,871
January 09, 2026	301.25	302.7	302.7	305.05	297.55	84,163
January 08, 2026	312.6	301.25	301.25	315	299	79,495
January 07, 2026	307.5	312.6	312.6	315.15	305.05	131,791
January 06, 2026	303.2	307.5	307.5	313	300.6	172,825
January 05, 2026	303.45	303.3	303.3	308	301.4	72,264
January 02, 2026	304.05	302.15	302.15	304.05	300	57,461
January 01, 2026	303.35	304.05	304.05	306	298.95	64,938
December 31, 2025	299.9	302.25	302.25	304.5	296	172,132
December 30, 2025	287.6	299.9	299.9	301	286.35	126,446
December 29, 2025	296.7	289.4	289.4	297.35	288.2	139,025
December 26, 2025	309.8	295.8	295.8	309.8	295	254,471
December 24, 2025	308	307.65	307.65	309	305.6	51,938
December 23, 2025	309.9	307.2	307.2	310.3	304	83,677
December 22, 2025	308.65	308.25	308.25	310.7	306.6	36,190
December 19, 2025	303	308.65	308.65	309.4	303	57,727
December 18, 2025	305.1	303.9	303.9	307	297.6	98,610
December 17, 2025	306.2	303.5	303.5	306.65	302.8	54,429
December 16, 2025	312.25	306.2	306.2	312.25	302.6	82,668
December 15, 2025	309.8	312.8	312.8	313.95	307.1	47,280
December 12, 2025	307.95	309.95	309.95	312.25	305.55	109,185
December 11, 2025	304.95	305.75	305.75	306.85	301.55	60,466
December 10, 2025	308.95	304.1	304.1	311.4	303	48,131
December 09, 2025	304	307.8	307.8	311.75	300	127,373
December 08, 2025	306.95	304.05	304.05	313.7	300.95	282,071
December 05, 2025	311.2	305.9	305.9	315.05	304.5	130,299
December 04, 2025	313.15	314	314	315.05	310.35	60,213
December 03, 2025	309.4	313.6	313.6	318.95	308.65	136,298
December 02, 2025	312.55	309.7	309.7	313.9	307.6	51,495
December 01, 2025	311	312.4	312.4	315.65	310.65	75,940
November 28, 2025	310.75	311.7	311.7	314.65	310.35	100,191
November 27, 2025	315.15	311.95	311.95	316.95	310.6	65,480
November 26, 2025	312.15	314.95	314.95	317.65	312.15	87,695
November 25, 2025	314.7	312.45	312.45	319	310.8	97,634
November 24, 2025	318	312	312	320	309.5	139,747
November 21, 2025	324.8	317.2	317.2	324.8	315.1	145,370
November 19, 2025	330.4	328.15	328.15	331.7	325.8	143,404
November 18, 2025	338.25	330.4	330.4	339.9	329.1	189,676
November 17, 2025	330.05	338.1	338.1	346.3	330.05	354,270
November 14, 2025	334.3	329.8	329.8	341.9	328.25	348,412
November 13, 2025	337	341.35	341.35	353.3	336.9	1.33M
November 12, 2025	310.7	330.85	330.85	347.7	310	4.06M
November 11, 2025	311.25	309.15	309.15	312	306.05	136,687
November 10, 2025	311.4	310.35	310.35	312.15	307.2	59,310
November 07, 2025	309.45	310.4	310.4	313	304.3	111,191
November 06, 2025	315.5	311	311	315.5	307.25	89,783
November 04, 2025	320	313.95	313.95	320.7	312.1	95,579
November 03, 2025	308.05	319.4	319.4	322.15	308.05	299,844
October 31, 2025	311.3	308.05	308.05	312.95	306.3	89,932
October 30, 2025	308.35	310.3	310.3	312	303.6	112,689
October 29, 2025	309	309.15	309.15	310.4	305.1	78,241
October 28, 2025	302.8	308.3	308.3	310.05	302.8	120,239
October 27, 2025	307	301.85	301.85	310.1	299	366,964
October 24, 2025	310.55	306.6	306.6	313.9	304.8	119,518
October 23, 2025	315.9	310.05	310.05	316	309.9	85,432
October 21, 2025	312.9	314.15	314.15	315.85	312	34,442
October 20, 2025	313.1	311.1	311.1	319.9	308.75	168,839
October 17, 2025	309.75	313.1	313.1	315.15	307.3	172,149
October 16, 2025	306.9	309.75	309.75	310.5	306.5	76,858

Advanced Enzyme Technologies Limited (ADVENZYMES.NS) NSE