Advanced Enzyme Technologies Limited (ADVENZYMES.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Advanced Enzyme Technologies Limited (ADVENZYMES.NS) 10 years ago, it would be worth ₹601.61 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹732.41, while ₹1000 invested 1 year ago would be worth ₹834.87. This corresponds to total returns of -39.84%, -26.76%, -16.51%, respectively, with annualized returns of -4.95%, -6.03%, -16.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 262 | 258.95 | 258.95 | 264.45 | 256.5 | 180,344 |
| October 19, 2026 | 269 | 262 | 262 | 269.7 | 258 | 223,327 |
| October 16, 2026 | 262.9 | 267 | 267 | 269.9 | 261.6 | 178,820 |
| October 15, 2026 | 268.05 | 262.9 | 262.9 | 273.2 | 261.95 | 420,983 |
| October 14, 2026 | 266.65 | 268.2 | 268.2 | 270.65 | 265.6 | 187,278 |
| October 13, 2026 | 267.25 | 267.35 | 267.35 | 270.35 | 264.1 | 343,107 |
| October 12, 2026 | 268.05 | 266.7 | 266.7 | 272 | 265.6 | 153,387 |
| October 09, 2026 | 268 | 267.15 | 267.15 | 273.7 | 266.05 | 235,535 |
| October 08, 2026 | 271.05 | 264.9 | 264.9 | 272.05 | 264 | 132,700 |
| October 07, 2026 | 273.1 | 270.05 | 270.05 | 274.95 | 269.25 | 186,344 |
| October 06, 2026 | 273.4 | 273.1 | 273.1 | 278.35 | 270.8 | 171,556 |
| October 05, 2026 | 274.45 | 272.4 | 272.4 | 276.25 | 270.45 | 145,961 |
| October 01, 2026 | 278.3 | 274.25 | 274.25 | 281 | 270 | 228,716 |
| September 30, 2026 | 282.1 | 281.6 | 281.6 | 287.5 | 280.25 | 122,182 |
| September 29, 2026 | 285.05 | 282.15 | 282.15 | 286.95 | 279.75 | 204,966 |
| September 28, 2026 | 290 | 283.15 | 283.15 | 291.2 | 282 | 177,063 |
| September 25, 2026 | 292.75 | 291.15 | 291.15 | 297 | 290 | 186,810 |
| September 24, 2026 | 295 | 292.75 | 292.75 | 300.05 | 291.85 | 205,554 |
| September 23, 2026 | 297 | 297 | 297 | 300.8 | 295 | 216,525 |
| September 22, 2026 | 297.8 | 296.6 | 296.6 | 302.7 | 295.05 | 245,151 |
| September 21, 2026 | 288.7 | 294.05 | 294.05 | 297.8 | 287 | 395,562 |
| September 18, 2026 | 291 | 287.8 | 287.8 | 291.85 | 286.45 | 246,143 |
| September 17, 2026 | 287.7 | 288.1 | 288.1 | 292.2 | 286.2 | 162,477 |
| September 16, 2026 | 287.9 | 287.85 | 287.85 | 293.2 | 282.05 | 179,412 |
| September 15, 2026 | 293.4 | 287.7 | 287.7 | 297 | 286.15 | 247,159 |
| September 11, 2026 | 303.35 | 293.4 | 293.4 | 303.35 | 292 | 216,076 |
| September 10, 2026 | 299.35 | 303.35 | 303.35 | 311 | 298.8 | 461,645 |
| September 09, 2026 | 298.45 | 299.5 | 299.5 | 302.9 | 296 | 159,172 |
| September 08, 2026 | 297.75 | 298.85 | 298.85 | 301.75 | 296.3 | 180,305 |
| September 07, 2026 | 293.2 | 297.85 | 297.85 | 298.5 | 292.2 | 151,606 |
| September 04, 2026 | 297.1 | 293.2 | 293.2 | 300.8 | 292.1 | 257,142 |
| September 03, 2026 | 293.8 | 296 | 296 | 298 | 293.8 | 118,836 |
| September 02, 2026 | 295.35 | 292.9 | 292.9 | 296.6 | 292.25 | 188,113 |
| September 01, 2026 | 294.1 | 295.35 | 295.35 | 298.2 | 291.5 | 161,705 |
| August 31, 2026 | 299.2 | 294.1 | 294.1 | 301.75 | 292.75 | 172,700 |
| August 28, 2026 | 297.95 | 299.8 | 299.8 | 301.95 | 296.25 | 192,573 |
| August 27, 2026 | 297.8 | 297.6 | 297.6 | 300.65 | 295.7 | 202,779 |
| August 26, 2026 | 301.7 | 297.2 | 297.2 | 305.45 | 295.3 | 168,342 |
| August 25, 2026 | 302.35 | 299.75 | 299.75 | 304.9 | 296.1 | 215,361 |
| August 24, 2026 | 300.25 | 302.35 | 302.35 | 305.4 | 299 | 151,058 |
| August 21, 2026 | 303 | 300 | 300 | 308.05 | 299.05 | 457,606 |
| August 20, 2026 | 304.35 | 303 | 303 | 310 | 299.95 | 295,139 |
| August 19, 2026 | 303 | 305.2 | 305.2 | 307.65 | 302 | 188,598 |
| August 18, 2026 | 303 | 303 | 303 | 307.2 | 302 | 212,986 |
| August 17, 2026 | 303.45 | 305.6 | 305.6 | 308 | 300.1 | 192,217 |
| August 14, 2026 | 301.7 | 304.3 | 304.3 | 308.75 | 299.25 | 343,928 |
| August 13, 2026 | 302.95 | 300.85 | 300.85 | 305 | 299 | 159,629 |
| August 12, 2026 | 304.5 | 301.65 | 301.65 | 308.85 | 294.5 | 400,660 |
| August 11, 2026 | 294.55 | 298.3 | 298.3 | 299.55 | 291.05 | 366,896 |
| August 10, 2026 | 322.7 | 294.55 | 294.55 | 322.7 | 292.45 | 1.17M |
| August 07, 2026 | 329.8 | 324.35 | 324.35 | 332 | 322 | 177,792 |
| August 06, 2026 | 332.75 | 329.8 | 329.8 | 334.2 | 328.15 | 167,559 |
| August 05, 2026 | 323.95 | 332.75 | 332.75 | 337.85 | 321.1 | 321,113 |
| August 04, 2026 | 325.7 | 322.65 | 322.65 | 328 | 321.75 | 280,043 |
| August 03, 2026 | 334 | 323.75 | 323.75 | 343 | 318.6 | 1.79M |
| July 31, 2026 | 307.7 | 315.1 | 315.1 | 317.7 | 304.25 | 234,207 |
| July 30, 2026 | 310 | 306.2 | 306.2 | 310.05 | 304.35 | 122,646 |
| July 29, 2026 | 315.5 | 310.8 | 310.8 | 320 | 305.8 | 161,050 |
| July 28, 2026 | 316.45 | 310.85 | 310.85 | 319 | 310 | 141,616 |
| July 27, 2026 | 318 | 316.6 | 316.6 | 324.65 | 315 | 185,228 |