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 ₹790.35 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹836.78, while ₹1000 invested 1 year ago would be worth ₹917.03. This corresponds to total returns of -20.96%, -16.32%, -8.3%, respectively, with annualized returns of -2.32%, -3.5%, -8.3%.

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
November 09, 2026	284.75	282.1	282.1	284.75	278.95	303,708
November 08, 2026	280.5	284.2	284.2	287.5	280.5	65,300
November 06, 2026	284.3	280.3	280.3	284.7	278.25	237,119
November 05, 2026	283	284.3	284.3	287.1	277.6	225,114
November 04, 2026	273.5	278.4	278.4	285	271.05	226,371
November 03, 2026	278.8	274.25	274.25	284.1	269.05	207,785
November 02, 2026	271	281.45	281.45	288	265.65	944,233
October 30, 2026	266	263.55	263.55	268.05	259.5	181,293
October 29, 2026	260.95	264.15	264.15	266	257.4	255,034
October 28, 2026	258.3	259.75	259.75	264.7	255.5	198,308
October 27, 2026	252.5	260.65	260.65	262.8	250.75	146,528
October 26, 2026	249.55	252.15	252.15	255.5	246.8	248,517
October 23, 2026	258.85	248.35	248.35	258.9	246.85	327,443
October 22, 2026	259.05	258.85	258.85	267	256.55	229,565
October 21, 2026	262	258.95	258.95	264.45	256.5	180,344
October 19, 2026	269	262	262	269.7	258	223,327
October 16, 2026	262.9	267	267	269.9	261.6	178,820
October 15, 2026	268.05	262.9	262.9	273.2	261.95	420,983
October 14, 2026	266.65	268.2	268.2	270.65	265.6	187,278
October 13, 2026	267.25	267.35	267.35	270.35	264.1	343,107
October 12, 2026	268.05	266.7	266.7	272	265.6	153,387
October 09, 2026	268	267.15	267.15	273.7	266.05	235,535
October 08, 2026	271.05	264.9	264.9	272.05	264	132,700
October 07, 2026	273.1	270.05	270.05	274.95	269.25	186,344
October 06, 2026	273.4	273.1	273.1	278.35	270.8	171,556
October 05, 2026	274.45	272.4	272.4	276.25	270.45	145,961
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