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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	305.4	312.95	312.95	316	300	222,226
February 19, 2026	301.9	304.65	304.65	314.25	301.2	189,016
February 18, 2026	301	300.35	300.35	304.4	295.2	68,410
February 17, 2026	297	303.35	303.35	310	294	174,871
February 16, 2026	298.3	296.95	296.95	303.2	293.4	53,808
February 13, 2026	303.6	300.95	300.95	305	297.1	68,258
February 12, 2026	309.1	306.1	306.1	310.8	302.4	58,751
February 11, 2026	299.85	311.2	311.2	318	299.85	744,544
February 10, 2026	290.7	298.8	298.8	301.35	290.65	109,840
February 09, 2026	292	291.6	291.6	293.9	285.8	94,998
February 06, 2026	289.25	287.45	287.45	294.1	285	71,786
February 05, 2026	291.85	291.2	291.2	292.95	279.15	110,549
February 04, 2026	283.25	291.85	291.85	293.2	281	113,762
February 03, 2026	285.6	285.7	285.7	291.4	280.5	199,165
February 02, 2026	273	265.8	265.8	274.4	259	210,190
February 01, 2026	289	272	272	290	271	242,226
January 30, 2026	293.65	296.8	296.8	303.85	290	143,258
January 29, 2026	279.7	298.1	298.1	301.85	277	603,286
January 28, 2026	270	280.25	280.25	282.3	268.1	134,980
January 27, 2026	265	266.5	266.5	269.7	262.2	97,861
January 23, 2026	272.2	268.4	268.4	275.1	266.35	102,371
January 22, 2026	275	271.95	271.95	278.35	269.45	80,739
January 21, 2026	266	272.6	272.6	276.75	264.85	204,192
January 20, 2026	276.05	270.6	270.6	278	270	103,191
January 19, 2026	275	275.55	275.55	279	273	150,024
January 16, 2026	282.2	276.35	276.35	283.6	275	200,452
January 14, 2026	290	282.2	282.2	291.9	281.35	125,464
January 13, 2026	289.6	290.2	290.2	293	287.2	150,495
January 12, 2026	300.05	285.1	285.1	301.45	284.05	409,871
January 09, 2026	301.25	302.7	302.7	305.05	297.55	84,163
January 08, 2026	312.6	301.25	301.25	315	299	79,495
January 07, 2026	307.5	312.6	312.6	315.15	305.05	131,791
January 06, 2026	303.2	307.5	307.5	313	300.6	172,825
January 05, 2026	303.45	303.3	303.3	308	301.4	72,264
January 02, 2026	304.05	302.15	302.15	304.05	300	57,461
January 01, 2026	303.35	304.05	304.05	306	298.95	64,938
December 31, 2025	299.9	302.25	302.25	304.5	296	172,132
December 30, 2025	287.6	299.9	299.9	301	286.35	126,446
December 29, 2025	296.7	289.4	289.4	297.35	288.2	139,025
December 26, 2025	309.8	295.8	295.8	309.8	295	254,471
December 24, 2025	308	307.65	307.65	309	305.6	51,938
December 23, 2025	309.9	307.2	307.2	310.3	304	83,677
December 22, 2025	308.65	308.25	308.25	310.7	306.6	36,190
December 19, 2025	303	308.65	308.65	309.4	303	57,727
December 18, 2025	305.1	303.9	303.9	307	297.6	98,610
December 17, 2025	306.2	303.5	303.5	306.65	302.8	54,429
December 16, 2025	312.25	306.2	306.2	312.25	302.6	82,668
December 15, 2025	309.8	312.8	312.8	313.95	307.1	47,280
December 12, 2025	307.95	309.95	309.95	312.25	305.55	109,185
December 11, 2025	304.95	305.75	305.75	306.85	301.55	60,466
December 10, 2025	308.95	304.1	304.1	311.4	303	48,131
December 09, 2025	304	307.8	307.8	311.75	300	127,373
December 08, 2025	306.95	304.05	304.05	313.7	300.95	282,071
December 05, 2025	311.2	305.9	305.9	315.05	304.5	130,299
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

Advanced Enzyme Technologies Limited (ADVENZYMES.NS) NSE