Advanced Enzyme Technologies Limited (ADVENZYMES.NS) NSE
277.30
-13.15001(-4.53%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
277.30
-13.15001(-4.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 02, 2026 | 290.1 | 295.4 | 295.4 | 298 | 289.1 | 156,846 |
| February 27, 2026 | 300.4 | 300.3 | 300.3 | 306 | 295 | 76,654 |
| February 26, 2026 | 306.25 | 300.4 | 300.4 | 308.5 | 297.05 | 92,236 |
| February 25, 2026 | 308.5 | 304.25 | 304.25 | 312.45 | 302.2 | 101,596 |
| February 24, 2026 | 313 | 308.6 | 308.6 | 314.4 | 307.5 | 224,739 |
| February 23, 2026 | 313.1 | 313.9 | 313.9 | 319.2 | 305.1 | 194,755 |
| February 20, 2026 | 305.4 | 312.95 | 0 | 316 | 300 | 222,226 |
| February 19, 2026 | 301.9 | 304.65 | 0 | 314.25 | 301.2 | 189,016 |
| February 18, 2026 | 301 | 300.35 | 0 | 304.4 | 295.2 | 68,410 |
| February 17, 2026 | 297 | 303.35 | 0 | 310 | 294 | 174,871 |
| February 16, 2026 | 298.3 | 296.95 | 0 | 303.2 | 293.4 | 53,808 |
| February 13, 2026 | 303.6 | 300.95 | 0 | 305 | 297.1 | 68,258 |
| February 12, 2026 | 309.1 | 306.1 | 0 | 310.8 | 302.4 | 58,751 |
| February 11, 2026 | 299.85 | 311.2 | 0 | 318 | 299.85 | 744,544 |
| February 10, 2026 | 290.7 | 298.8 | 0 | 301.35 | 290.65 | 109,840 |
| February 09, 2026 | 292 | 291.6 | 0 | 293.9 | 285.8 | 94,998 |
| February 06, 2026 | 289.25 | 287.45 | 0 | 294.1 | 285 | 71,786 |
| February 05, 2026 | 291.85 | 291.2 | 0 | 292.95 | 279.15 | 110,549 |
| February 04, 2026 | 283.25 | 291.85 | 0 | 293.2 | 281 | 113,762 |
| February 03, 2026 | 285.6 | 285.7 | 0 | 291.4 | 280.5 | 199,165 |
| February 02, 2026 | 273 | 265.8 | 0 | 274.4 | 259 | 210,190 |
| February 01, 2026 | 289 | 272 | 0 | 290 | 271 | 242,226 |
| January 30, 2026 | 293.65 | 296.8 | 0 | 303.85 | 290 | 143,258 |
| January 29, 2026 | 279.7 | 298.1 | 0 | 301.85 | 277 | 603,286 |
| January 28, 2026 | 270 | 280.25 | 0 | 282.3 | 268.1 | 134,980 |
| January 27, 2026 | 265 | 266.5 | 0 | 269.7 | 262.2 | 97,861 |
| January 23, 2026 | 272.2 | 268.4 | 0 | 275.1 | 266.35 | 102,371 |
| January 22, 2026 | 275 | 271.95 | 0 | 278.35 | 269.45 | 80,739 |
| January 21, 2026 | 266 | 272.6 | 0 | 276.75 | 264.85 | 204,215 |
| January 20, 2026 | 276.05 | 270.6 | 0 | 278 | 270 | 103,191 |
| January 19, 2026 | 275 | 275.55 | 0 | 279 | 273 | 150,024 |
| January 16, 2026 | 282.2 | 276.35 | 0 | 283.6 | 275 | 200,452 |
| January 14, 2026 | 290 | 282.2 | 0 | 291.9 | 281.35 | 125,464 |
| January 13, 2026 | 289.6 | 290.2 | 0 | 293 | 287.2 | 150,495 |
| January 12, 2026 | 300.05 | 285.1 | 0 | 301.45 | 284.05 | 409,871 |
| January 09, 2026 | 301.25 | 302.7 | 0 | 305.05 | 297.55 | 84,163 |
| January 08, 2026 | 312.6 | 301.25 | 0 | 315 | 299 | 79,495 |
| January 07, 2026 | 307.5 | 312.6 | 0 | 315.15 | 305.05 | 131,791 |
| January 06, 2026 | 303.2 | 307.5 | 0 | 313 | 300.6 | 172,825 |
| January 05, 2026 | 303.45 | 303.3 | 0 | 308 | 301.4 | 72,264 |
| January 02, 2026 | 304.05 | 302.15 | 0 | 304.05 | 300 | 57,461 |
| January 01, 2026 | 303.35 | 304.05 | 0 | 306 | 298.95 | 64,938 |
| December 31, 2025 | 299.9 | 302.25 | 0 | 304.5 | 296 | 172,132 |
| December 30, 2025 | 287.6 | 299.9 | 0 | 301 | 286.35 | 126,446 |
| December 29, 2025 | 296.7 | 289.4 | 0 | 297.35 | 288.2 | 139,025 |
| December 26, 2025 | 309.8 | 295.8 | 0 | 309.8 | 295 | 254,471 |
| December 24, 2025 | 308 | 307.65 | 0 | 309 | 305.6 | 51,938 |
| December 23, 2025 | 309.9 | 307.2 | 0 | 310.3 | 304 | 83,677 |
| December 22, 2025 | 308.65 | 308.25 | 0 | 310.7 | 306.6 | 36,190 |
| December 19, 2025 | 303 | 308.65 | 0 | 309.4 | 303 | 57,727 |
| December 18, 2025 | 305.1 | 303.9 | 0 | 307 | 297.6 | 98,640 |
| December 17, 2025 | 306.2 | 303.5 | 0 | 306.65 | 302.8 | 54,429 |
| December 16, 2025 | 312.25 | 306.2 | 0 | 312.25 | 302.6 | 82,668 |