Advanced Enzyme Technologies Ltd ADVENZYMES
NSE · India · Consumer Non-Durables
INR 274.50-7.10 (-2.52%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 274.25 | -2.61% | INR 278.30 | INR 281.00 | INR 270.00 | 228.70K |
| 2026-09-30 | INR 281.60 | -0.19% | INR 282.10 | INR 287.50 | INR 280.25 | 122.18K |
| 2026-09-29 | INR 282.15 | -0.35% | INR 285.05 | INR 286.95 | INR 279.75 | 204.97K |
| 2026-09-28 | INR 283.15 | -2.75% | INR 290.00 | INR 291.20 | INR 282.00 | 177.01K |
| 2026-09-25 | INR 291.15 | -0.55% | INR 292.75 | INR 297.00 | INR 290.00 | 185.80K |
| 2026-09-24 | INR 292.75 | -1.43% | INR 295.00 | INR 300.05 | INR 291.85 | 205.55K |
| 2026-09-23 | INR 297.00 | +0.13% | INR 297.00 | INR 300.80 | INR 295.00 | 216.53K |
| 2026-09-22 | INR 296.60 | +0.87% | INR 297.80 | INR 302.70 | INR 295.05 | 245.14K |
| 2026-09-21 | INR 294.05 | +2.17% | INR 288.70 | INR 297.80 | INR 287.00 | 395.56K |
| 2026-09-18 | INR 287.80 | -0.10% | INR 291.00 | INR 291.85 | INR 286.45 | 243.14K |
| 2026-09-17 | INR 288.10 | +0.09% | INR 287.70 | INR 292.20 | INR 286.20 | 162.48K |
| 2026-09-16 | INR 287.85 | +0.05% | INR 287.90 | INR 293.20 | INR 282.05 | 179.41K |
| 2026-09-15 | INR 287.70 | -1.94% | INR 293.40 | INR 297.00 | INR 286.15 | 247.16K |
| 2026-09-14 | INR 293.40 | 0.00% | INR 293.40 | INR 293.40 | INR 293.40 | 0 |
| 2026-09-11 | INR 293.40 | -3.28% | INR 303.35 | INR 303.35 | INR 292.00 | 216.08K |
| 2026-09-10 | INR 303.35 | +1.29% | INR 299.35 | INR 311.00 | INR 298.80 | 461.64K |
| 2026-09-09 | INR 299.50 | +0.22% | INR 298.45 | INR 302.90 | INR 296.00 | 159.17K |
| 2026-09-08 | INR 298.85 | +0.34% | INR 297.75 | INR 301.75 | INR 296.30 | 180.31K |
| 2026-09-07 | INR 297.85 | +1.59% | INR 293.20 | INR 298.50 | INR 292.20 | 151.61K |
| 2026-09-04 | INR 293.20 | -0.95% | INR 297.10 | INR 300.80 | INR 292.10 | 257.14K |
| 2026-09-03 | INR 296.00 | +1.06% | INR 293.80 | INR 298.00 | INR 293.80 | 118.84K |
| 2026-09-02 | INR 292.90 | -0.83% | INR 295.35 | INR 296.60 | INR 292.25 | 188.10K |
| 2026-09-01 | INR 295.35 | +0.43% | INR 294.10 | INR 298.20 | INR 291.50 | 161.64K |
| 2026-08-31 | INR 294.10 | -1.90% | INR 299.20 | INR 301.75 | INR 292.75 | 172.70K |
| 2026-08-28 | INR 299.80 | +0.74% | INR 297.95 | INR 301.95 | INR 296.25 | 192.57K |
| 2026-08-27 | INR 297.60 | +0.13% | INR 297.80 | INR 300.65 | INR 295.70 | 202.75K |
| 2026-08-26 | INR 297.20 | -0.85% | INR 301.70 | INR 305.45 | INR 295.30 | 168.34K |
| 2026-08-25 | INR 299.75 | -0.86% | INR 302.35 | INR 304.90 | INR 296.10 | 215.36K |
| 2026-08-24 | INR 302.35 | +0.78% | INR 300.25 | INR 305.40 | INR 299.00 | 151.06K |
| 2026-08-21 | INR 300.00 | -0.99% | INR 303.00 | INR 308.05 | INR 299.05 | 457.61K |
| 2026-08-20 | INR 303.00 | -0.72% | INR 304.35 | INR 310.00 | INR 299.95 | 295.14K |
| 2026-08-19 | INR 305.20 | +0.73% | INR 303.00 | INR 307.65 | INR 302.00 | 188.60K |
| 2026-08-18 | INR 303.00 | -0.85% | INR 303.00 | INR 307.20 | INR 302.00 | 212.99K |
| 2026-08-17 | INR 305.60 | +0.43% | INR 303.45 | INR 308.00 | INR 300.10 | 192.03K |
| 2026-08-14 | INR 304.30 | +1.15% | INR 301.70 | INR 308.75 | INR 299.25 | 343.93K |
| 2026-08-13 | INR 300.85 | -0.27% | INR 302.95 | INR 305.00 | INR 299.00 | 159.63K |
| 2026-08-12 | INR 301.65 | +1.12% | INR 304.50 | INR 308.85 | INR 294.50 | 400.66K |
| 2026-08-11 | INR 298.30 | +1.27% | INR 294.55 | INR 299.55 | INR 291.05 | 366.90K |
| 2026-08-10 | INR 294.55 | -9.19% | INR 322.70 | INR 322.70 | INR 292.45 | 1.17M |
| 2026-08-07 | INR 324.35 | -1.65% | INR 329.80 | INR 332.00 | INR 322.00 | 177.78K |
| 2026-08-06 | INR 329.80 | -0.89% | INR 332.75 | INR 334.20 | INR 328.15 | 167.54K |
| 2026-08-05 | INR 332.75 | +3.13% | INR 323.95 | INR 337.85 | INR 321.10 | 320.19K |
| 2026-08-04 | INR 322.65 | -0.34% | INR 325.70 | INR 328.00 | INR 321.75 | 280.03K |
| 2026-08-03 | INR 323.75 | +2.75% | INR 334.00 | INR 343.00 | INR 318.60 | 1.79M |
| 2026-07-31 | INR 315.10 | +2.91% | INR 307.70 | INR 317.70 | INR 304.25 | 234.02K |
| 2026-07-30 | INR 306.20 | -1.48% | INR 310.00 | INR 310.05 | INR 304.35 | 122.65K |
| 2026-07-29 | INR 310.80 | -0.02% | INR 315.50 | INR 320.00 | INR 305.80 | 161.05K |
| 2026-07-28 | INR 310.85 | -1.82% | INR 316.45 | INR 319.00 | INR 310.00 | 141.68K |
| 2026-07-27 | INR 316.60 | -0.24% | INR 318.00 | INR 324.65 | INR 315.00 | 185.18K |
| 2026-07-24 | INR 317.35 | +0.99% | INR 312.80 | INR 319.30 | INR 309.45 | 100.15K |
| 2026-07-23 | INR 314.25 | +0.38% | INR 312.20 | INR 321.55 | INR 306.60 | 282.42K |
| 2026-07-22 | INR 313.05 | -2.58% | INR 319.45 | INR 324.65 | INR 312.55 | 181.59K |
| 2026-07-21 | INR 321.35 | +0.72% | INR 319.05 | INR 325.00 | INR 317.30 | 92.92K |
| 2026-07-20 | INR 319.05 | -0.48% | INR 319.00 | INR 323.65 | INR 317.05 | 99.20K |
| 2026-07-17 | INR 320.60 | -1.37% | INR 324.20 | INR 326.45 | INR 315.50 | 238.61K |
| 2026-07-16 | INR 325.05 | -0.76% | INR 328.80 | INR 330.25 | INR 323.95 | 124.87K |
| 2026-07-15 | INR 327.55 | +1.05% | INR 325.45 | INR 335.40 | INR 325.00 | 100.26K |
| 2026-07-14 | INR 324.15 | -2.20% | INR 333.00 | INR 333.00 | INR 321.65 | 182.24K |
| 2026-07-13 | INR 331.45 | +0.49% | INR 330.00 | INR 335.00 | INR 328.00 | 256.17K |
| 2026-07-10 | INR 329.85 | +1.70% | INR 330.30 | INR 333.00 | INR 325.30 | 150.32K |
| 2026-07-09 | INR 324.35 | +1.80% | INR 320.20 | INR 326.90 | INR 319.55 | 153.17K |
| 2026-07-08 | INR 318.60 | -0.45% | INR 317.00 | INR 328.45 | INR 315.55 | 272.34K |
| 2026-07-07 | INR 320.05 | -0.82% | INR 325.50 | INR 325.80 | INR 316.80 | 312.28K |
| 2026-07-06 | INR 322.70 | +1.61% | INR 319.20 | INR 326.00 | INR 317.60 | 193.40K |
| 2026-07-03 | INR 317.60 | +1.32% | INR 314.00 | INR 327.95 | INR 314.00 | 735.74K |
| 2026-07-02 | INR 313.45 | -0.37% | INR 319.55 | INR 326.55 | INR 298.50 | 1.58M |
| 2026-07-01 | INR 314.60 | +2.31% | INR 311.70 | INR 322.40 | INR 309.25 | 1.00M |
| 2026-06-30 | INR 307.50 | -4.24% | INR 324.80 | INR 336.90 | INR 297.00 | 2.18M |
| 2026-06-29 | INR 321.10 | -7.82% | INR 347.90 | INR 352.90 | INR 317.10 | 1.23M |
| 2026-06-26 | INR 348.35 | 0.00% | INR 348.35 | INR 348.35 | INR 348.35 | 0 |
| 2026-06-25 | INR 348.35 | -5.62% | INR 370.00 | INR 373.65 | INR 345.00 | 373.05K |
| 2026-06-24 | INR 369.10 | -1.42% | INR 374.00 | INR 378.90 | INR 367.50 | 106.90K |
| 2026-06-23 | INR 374.40 | -0.15% | INR 374.00 | INR 386.35 | INR 368.05 | 274.66K |
| 2026-06-22 | INR 374.95 | +0.33% | INR 372.00 | INR 380.00 | INR 369.85 | 190.93K |
| 2026-06-19 | INR 373.70 | +0.08% | INR 373.05 | INR 375.00 | INR 368.65 | 76.63K |
| 2026-06-18 | INR 373.40 | +0.16% | INR 374.80 | INR 374.80 | INR 366.65 | 65.11K |
| 2026-06-17 | INR 372.80 | +1.15% | INR 369.55 | INR 374.90 | INR 365.05 | 96.44K |
| 2026-06-16 | INR 368.55 | +0.33% | INR 367.20 | INR 369.90 | INR 362.80 | 96.55K |
| 2026-06-15 | INR 367.35 | -0.43% | INR 373.00 | INR 385.50 | INR 365.40 | 152.00K |
| 2026-06-12 | INR 368.95 | +2.09% | INR 369.10 | INR 372.30 | INR 362.50 | 69.15K |
| 2026-06-11 | INR 361.40 | -2.67% | INR 362.00 | INR 369.10 | INR 358.10 | 97.36K |
| 2026-06-10 | INR 371.30 | -0.23% | INR 373.90 | INR 382.00 | INR 367.75 | 151.88K |
| 2026-06-09 | INR 372.15 | +0.04% | INR 374.00 | INR 378.20 | INR 366.55 | 80.11K |
| 2026-06-08 | INR 372.00 | +1.35% | INR 360.00 | INR 379.90 | INR 358.00 | 206.08K |
| 2026-06-05 | INR 367.05 | -2.51% | INR 376.35 | INR 378.90 | INR 364.15 | 155.73K |
| 2026-06-04 | INR 376.50 | -0.99% | INR 380.25 | INR 380.25 | INR 375.00 | 84.86K |
| 2026-06-03 | INR 380.25 | -3.02% | INR 395.10 | INR 395.75 | INR 378.50 | 201.23K |
| 2026-06-02 | INR 392.10 | +3.31% | INR 378.85 | INR 395.00 | INR 365.00 | 369.75K |
| 2026-06-01 | INR 379.55 | +4.27% | INR 369.45 | INR 383.00 | INR 360.60 | 424.56K |
| 2026-05-29 | INR 364.00 | -2.08% | INR 371.75 | INR 371.75 | INR 362.50 | 133.26K |