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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	342.8	340.2	340.2	342.95	338	265,649
September 04, 2025	341.15	342.05	342.05	359.6	337.1	1.05M
September 03, 2025	337.4	339.05	339.05	345	337.35	194,430
September 02, 2025	338	341.25	341.25	346.2	333.05	424,021
September 01, 2025	344.95	338.55	338.55	344.95	332.95	660,743
August 29, 2025	319.35	345.95	345.95	363.55	318.05	12.79M
August 28, 2025	301.9	324.15	324.15	330	301.9	6.69M
August 26, 2025	310	301.85	301.85	310	301.25	165,065
August 25, 2025	305.1	309.3	309.3	311.35	303.9	187,854
August 22, 2025	312	306.3	306.3	315.4	305.25	145,762
August 21, 2025	312.8	312.1	312.1	315.75	310	254,312
August 20, 2025	319	310.6	310.6	320	310.05	195,172
August 19, 2025	309	316.65	316.65	318.45	309	162,300
August 18, 2025	314.15	309.1	309.1	316.45	308.15	179,087
August 14, 2025	308.95	307.1	307.1	316.2	305.9	317,600
August 13, 2025	301.3	306.95	306.95	311	299.65	306,627
August 12, 2025	301.5	299.8	299.8	305.4	298.1	167,980
August 11, 2025	304.65	299.95	299.95	307.8	296.6	245,077
August 08, 2025	315	304.65	304.65	315.7	301.8	170,527
August 07, 2025	307.85	312.1	312.1	316	292.25	1.29M
August 06, 2025	320.75	307.85	307.85	324.7	305.55	523,426
August 05, 2025	332.95	320.9	320.9	335	319.1	517,924
August 04, 2025	354	328.75	328.75	354	318.1	1.59M
August 01, 2025	352	360.35	360.35	366.25	352	1.53M
July 31, 2025	348	350.7	350.7	358.9	337.65	1.15M
July 30, 2025	348.6	348.6	348.6	359.9	346.5	1.07M
July 29, 2025	344	348.4	348.4	353	342.1	660,965
July 28, 2025	329	341.25	341.25	350.95	325.05	1.35M
July 25, 2025	330	326.05	326.05	330.05	323.2	144,251
July 24, 2025	332.6	330.65	330.65	336.7	330.05	66,186
July 23, 2025	341	334.2	334.2	341.2	330.85	157,563
July 22, 2025	334.8	339.9	338.7	345.9	331.5	432,873
July 21, 2025	323.95	333.4	332.22	341.9	323.45	538,067
July 18, 2025	328.4	324.45	323.3	328.4	320.35	100,228
July 17, 2025	327.95	327.45	326.29	331.5	325.5	114,905
July 16, 2025	327.15	328	326.84	331.45	324.8	134,889
July 15, 2025	325.5	327.2	326.04	328.5	322.6	161,154
July 14, 2025	335	322.25	321.11	335.9	321.3	286,179
July 11, 2025	330	332.45	332.45	336.85	328.5	199,007
July 10, 2025	327.9	332.7	332.7	335.8	324.5	251,022
July 09, 2025	332.3	324.8	324.8	334.6	323.8	188,281
July 08, 2025	337	330.55	330.55	340.6	327.8	182,900
July 07, 2025	339.2	337.75	337.75	345.15	331.05	311,112
July 04, 2025	338.9	338.25	338.25	344.5	335.2	209,871
July 03, 2025	324.5	337.95	337.95	344	323.25	902,873

Advanced Enzyme Technologies Limited (ADVENZYMES.NS) NSE