Advanced Enzyme Technologies Limited (ADVENZYMES.NS) NSE

386.85

-5.25(-1.34%)

Updated at June 03 10:46AM

Currency In INR

ADVENZYMES.NS Historical Return

If you invested ₹1000 in Advanced Enzyme Technologies Limited (ADVENZYMES.NS) since IPO date, it would be worth ₹1,753.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹981.98, while ₹1000 invested 1 year ago would be worth ₹1,277.24. This corresponds to total returns of 75.31%, -1.8%, 27.72%, respectively, with annualized returns of 5.87%, -0.36%, 27.72%.

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
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
May 27, 2026	378	371.75	371.75	378.25	364.6	178,319
May 26, 2026	377	376.8	376.8	384.6	375	124,826
May 25, 2026	380.9	376.85	376.85	387.6	375.3	135,012
May 22, 2026	389.85	375.15	375.15	390	371.35	138,453
May 21, 2026	393.7	386.2	386.2	393.7	380.15	175,854
May 20, 2026	380.1	388.9	388.9	394.95	377.7	286,091
May 19, 2026	363.5	386.3	386.3	389.9	359	536,664
May 18, 2026	357.05	363.75	363.75	369.2	355.3	167,720
May 15, 2026	365.5	363.75	363.75	368.9	356	191,878
May 14, 2026	370.8	365.25	365.25	379.95	363.3	292,102
May 13, 2026	369.8	367.95	367.95	379.35	363.5	394,242
May 12, 2026	390.85	369.8	369.8	390.85	367.05	625,195
May 11, 2026	378	390.4	390.4	419	374.85	7.99M
May 08, 2026	359.8	357.25	357.25	372	353.4	420,464
May 07, 2026	354.2	359.85	359.85	365	354.15	164,638
May 06, 2026	356.95	355.95	355.95	359.55	351.6	178,795
May 05, 2026	351.65	357.65	357.65	366.95	350.1	412,429
May 04, 2026	350	353.65	353.65	360.2	347.5	405,761
April 30, 2026	337.05	347.7	347.7	350.95	335.15	480,842
April 29, 2026	342	337.75	337.75	344.05	333.7	248,106
April 28, 2026	331.4	342	342	345	331.4	841,035
April 27, 2026	300	330.55	330.55	334.4	299.05	1.47M
April 24, 2026	295	299.05	299.05	304.95	295	516,212
April 23, 2026	299	298.65	298.65	304.9	297.5	97,880
April 22, 2026	299.95	299.15	299.15	300.7	297	92,937
April 21, 2026	300	297.65	297.65	302.35	296.85	133,617
April 20, 2026	302	298.85	298.85	307.3	297.1	145,207
April 17, 2026	306.15	307.4	307.4	312.9	301.6	238,923
April 16, 2026	302.1	306.15	306.15	308.6	302.1	117,676
April 15, 2026	302	302	302	307.4	300	182,703
April 13, 2026	291.45	299.3	299.3	308.55	288.65	172,939
April 10, 2026	291.85	297.6	297.6	303	291.85	179,947
April 09, 2026	294.9	291.85	291.85	301.7	287.9	208,346
April 08, 2026	289.8	292.85	292.85	298.6	283.25	228,541
April 07, 2026	278.8	281.4	281.4	283.25	276.55	55,660
April 06, 2026	276.75	278.8	278.8	282.75	269.25	116,875
April 02, 2026	268	272.5	272.5	273.9	260	110,146
April 01, 2026	268.9	266.4	266.4	270.9	261	140,724
March 30, 2026	265	255.3	255.3	265	251.95	226,604
March 27, 2026	268.1	265.9	265.9	273	260.9	200,944
March 25, 2026	273.9	274.5	274.5	280.05	270.8	202,970
March 24, 2026	270.3	268.7	268.7	272.65	265	113,094
March 23, 2026	267.65	266.8	266.8	269.25	265	115,174
March 20, 2026	-1	-1	272.6	-1	-1	0
March 19, 2026	280	273.1	273.1	281.75	271.6	93,441
March 18, 2026	282.2	281.9	281.9	285	280.1	74,365
March 17, 2026	275.45	280.7	280.7	286	273.25	110,734
March 16, 2026	278.35	275.45	275.45	279.1	269.25	173,011
March 13, 2026	287.45	277.3	277.3	290.1	275.75	225,965
March 12, 2026	292.25	290.45	290.45	293.65	288.05	116,432
March 11, 2026	293.2	294.9	294.9	303.9	293	190,755
March 10, 2026	293.05	291.7	291.7	300.85	290.7	155,335
March 09, 2026	297.35	291	291	297.35	289.9	216,645
March 06, 2026	294.95	297.35	297.35	301.9	291	108,632
March 05, 2026	284.2	295.25	295.25	299.3	284.15	161,566
March 04, 2026	-1	-1	284.7	-1	-1	0
March 02, 2026	290.1	295.4	295.4	298	289.1	156,846