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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	307	305.7	305.7	309.2	304.5	177,635
October 14, 2025	309.9	306.05	306.05	314.65	305.4	168,587
October 13, 2025	306.5	311.55	311.55	316	306.5	251,991
October 10, 2025	310.8	306.5	306.5	314	305.55	205,324
October 09, 2025	312.3	309.75	309.75	315.85	307.5	147,738
October 08, 2025	315.95	310.15	310.15	319.4	308.55	512,982
October 07, 2025	323.95	315.05	315.05	326.8	313.4	181,613
October 06, 2025	331.8	323.75	323.75	331.8	320.95	66,768
October 03, 2025	328.6	330.8	330.8	334.45	326.65	61,399
October 01, 2025	327	331.6	331.6	332.85	323.3	69,684
September 30, 2025	321.05	325.7	325.7	329.9	317.55	117,654
September 29, 2025	320	320.45	320.45	325	317.55	105,549
September 26, 2025	323	320	320	328.75	317.1	194,280
September 25, 2025	334.7	327	327	338.45	325.4	114,603
September 24, 2025	333.9	334.7	334.7	340.85	331.65	143,230
September 23, 2025	341.65	332.35	332.35	341.65	329.8	250,385
September 22, 2025	339.55	338.25	338.25	343.5	337	123,527
September 19, 2025	340.85	339.55	339.55	341.6	336.7	169,626
September 18, 2025	342	340.05	340.05	345.75	338	434,668
September 17, 2025	344.85	340.05	340.05	348.3	339.25	131,485
September 16, 2025	345.3	345.15	345.15	356	342.65	419,944
September 15, 2025	339.55	344.3	344.3	350.1	338.7	341,553
September 12, 2025	341.9	338.7	338.7	342.2	337.1	136,004
September 11, 2025	340.95	340.3	340.3	342.9	339.3	82,452
September 10, 2025	342.9	340.3	340.3	345.85	338.5	161,926
September 09, 2025	345.8	342.2	342.2	349	341	110,306
September 08, 2025	341.35	346	346	352	338.45	232,611

Advanced Enzyme Technologies Limited (ADVENZYMES.NS) NSE