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) 10 years ago, it would be worth ₹1,175.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹859.43, while ₹1000 invested 1 year ago would be worth ₹979.43. This corresponds to total returns of 17.56%, -14.06%, -2.06%, respectively, with annualized returns of 1.63%, -2.98%, -2.06%.

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
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
July 24, 2026	312.8	317.35	317.35	319.3	309.45	100,191
July 23, 2026	312.2	314.25	314.25	321.55	306.6	282,662
July 22, 2026	319.45	313.05	313.05	324.65	312.55	181,160
July 21, 2026	319.05	321.35	321.35	325	317.3	92,915
July 20, 2026	319	319.05	319.05	323.65	317.05	99,220
July 17, 2026	324.2	320.6	320.6	326.45	315.5	238,699
July 16, 2026	328.8	325.05	325.05	330.25	323.95	124,904
July 15, 2026	325.45	327.55	327.55	335.4	325	100,259
July 14, 2026	333	324.15	324.15	333	321.65	182,239
July 13, 2026	330	331.45	331.45	335	328	256,167
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