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 ₹852.99 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹745.66, while ₹1000 invested 1 year ago would be worth ₹829.81. This corresponds to total returns of -14.7%, -25.43%, -17.02%, respectively, with annualized returns of -1.58%, -5.7%, -17.02%.

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
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
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