Advanced Enzyme Technologies Limited (ADVENZYMES.NS) NSE

282.00

-8.2(-2.83%)

Updated at January 14 02:48PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026289.6290.2290.2293287.2150,495
January 12, 2026300.05285.1285.1301.45284.05409,871
January 09, 2026301.25302.7302.7305.05297.5584,163
January 08, 2026312.6301.25301.2531529979,495
January 07, 2026307.5312.6312.6315.15305.05131,791
January 06, 2026303.2307.5307.5313300.6172,825
January 05, 2026303.45303.3303.3308301.472,264
January 02, 2026304.05302.15302.15304.0530057,461
January 01, 2026303.35304.05304.05306298.9564,938
December 31, 2025299.9302.25302.25304.5296172,132
December 30, 2025287.6299.9299.9301286.35126,446
December 29, 2025296.7289.4289.4297.35288.2139,025
December 26, 2025309.8295.8295.8309.8295254,471
December 24, 2025308307.65307.65309305.651,938
December 23, 2025309.9307.2307.2310.330483,677
December 22, 2025308.65308.25308.25310.7306.636,190
December 19, 2025303308.65308.65309.430357,727
December 18, 2025305.1303.9303.9307297.698,610
December 17, 2025306.2303.5303.5306.65302.854,429
December 16, 2025312.25306.2306.2312.25302.682,668
December 15, 2025309.8312.8312.8313.95307.147,280
December 12, 2025307.95309.95309.95312.25305.55109,185
December 11, 2025304.95305.75305.75306.85301.5560,466
December 10, 2025308.95304.1304.1311.430348,131
December 09, 2025304307.8307.8311.75300127,373
December 08, 2025306.95304.05304.05313.7300.95282,071
December 05, 2025311.2305.9305.9315.05304.5130,299
December 04, 2025313.15314314315.05310.3560,213
December 03, 2025309.4313.6313.6318.95308.65136,298
December 02, 2025312.55309.7309.7313.9307.651,495
December 01, 2025311312.4312.4315.65310.6575,940
November 28, 2025310.75311.7311.7314.65310.35100,191
November 27, 2025315.15311.95311.95316.95310.665,480
November 26, 2025312.15314.95314.95317.65312.1587,695
November 25, 2025314.7312.45312.45319310.897,634
November 24, 2025318312312320309.5139,747
November 21, 2025324.8317.2317.2324.8315.1145,370
November 19, 2025330.4328.15328.15331.7325.8143,404
November 18, 2025338.25330.4330.4339.9329.1189,676
November 17, 2025330.05338.1338.1346.3330.05354,270
November 14, 2025334.3329.8329.8341.9328.25348,412
November 13, 2025337341.35341.35353.3336.91.33M
November 12, 2025310.7330.85330.85347.73104.06M
November 11, 2025311.25309.15309.15312306.05136,687
November 10, 2025311.4310.35310.35312.15307.259,310
November 07, 2025309.45310.4310.4313304.3111,191
November 06, 2025315.5311311315.5307.2589,783
November 04, 2025320313.95313.95320.7312.195,579
November 03, 2025308.05319.4319.4322.15308.05299,844
October 31, 2025311.3308.05308.05312.95306.389,932
October 30, 2025308.35310.3310.3312303.6112,689
October 29, 2025309309.15309.15310.4305.178,241
October 28, 2025302.8308.3308.3310.05302.8120,239
October 27, 2025307301.85301.85310.1299366,964
October 24, 2025310.55306.6306.6313.9304.8119,518
October 23, 2025315.9310.05310.05316309.985,432
October 21, 2025312.9314.15314.15315.8531234,442
October 20, 2025313.1311.1311.1319.9308.75168,839
October 17, 2025309.75313.1313.1315.15307.3172,149
October 16, 2025306.9309.75309.75310.5306.576,858
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved