Skip to main content
Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India flag India · Delayed Price · Currency is INR
291.00
-6.35 (-2.14%)
At close: Mar 9, 2026

NSE:ADVENZYMES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026297.35297.35289.90291.00291.00-2.14%216,616
Mar 6, 2026294.95301.90291.00297.35297.350.71%108,632
Mar 5, 2026284.20299.30284.15295.25295.253.71%161,566
Mar 4, 2026290.00290.70276.10284.70284.70-3.62%227,126
Mar 2, 2026290.10298.00289.10295.40295.40-1.63%156,823
Feb 27, 2026300.40306.00295.00300.30300.30-0.03%76,614
Feb 26, 2026306.25308.50297.05300.40300.40-1.27%92,193
Feb 25, 2026308.50312.45302.20304.25304.25-1.41%101,585
Feb 24, 2026313.00314.40307.50308.60308.60-1.69%224,739
Feb 23, 2026313.10319.20305.10313.90313.900.30%194,729
Feb 20, 2026305.40316.00300.00312.95312.952.72%221,620
Feb 19, 2026301.90314.25301.20304.65304.651.43%188,771
Feb 18, 2026301.00304.40295.20300.35300.35-0.99%68,356
Feb 17, 2026297.00310.00294.00303.35303.352.16%174,457
Feb 16, 2026298.30303.20293.40296.95296.95-1.33%53,808
Feb 13, 2026303.60305.00297.10300.95300.95-1.68%68,158
Feb 12, 2026309.10310.80302.40306.10306.10-1.64%58,749
Feb 11, 2026299.85318.00299.85311.20311.204.15%744,544
Feb 10, 2026290.70301.35290.65298.80298.802.47%109,707
Feb 9, 2026292.00293.90285.80291.60291.601.44%94,759
Feb 6, 2026289.25294.10285.00287.45287.45-1.29%71,785
Feb 5, 2026291.85292.95279.15291.20291.20-0.22%110,526
Feb 4, 2026283.25293.20281.00291.85291.852.15%113,741
Feb 3, 2026285.60291.40280.50285.70285.707.49%199,165
Feb 2, 2026273.00274.40259.00265.80265.80-2.28%210,190
Feb 1, 2026289.00290.00271.00272.00272.00-8.36%242,226
Jan 30, 2026293.65303.85290.00296.80296.80-0.44%143,253
Jan 29, 2026279.70301.85277.00298.10298.106.37%603,119
Jan 28, 2026270.00282.30268.10280.25280.255.16%134,980
Jan 27, 2026265.00269.70262.20266.50266.50-0.71%97,850
Jan 23, 2026272.20275.10266.35268.40268.40-1.31%102,371
Jan 22, 2026275.00278.35269.45271.95271.95-0.24%80,643
Jan 21, 2026266.00276.75264.85272.60272.600.74%204,215
Jan 20, 2026276.05278.00270.00270.60270.60-1.80%102,828
Jan 19, 2026275.00279.00273.00275.55275.55-0.29%150,015
Jan 16, 2026282.20283.60275.00276.35276.35-2.07%200,444
Jan 14, 2026290.00291.90281.35282.20282.20-2.76%125,464
Jan 13, 2026289.60293.00287.20290.20290.201.79%150,138
Jan 12, 2026300.05301.45284.05285.10285.10-5.81%409,871
Jan 9, 2026301.25305.05297.55302.70302.700.48%84,108
Jan 8, 2026312.60315.00299.00301.25301.25-3.63%79,495
Jan 7, 2026307.50315.15305.05312.60312.601.66%131,751
Jan 6, 2026303.20313.00300.60307.50307.501.38%170,742
Jan 5, 2026303.45308.00301.40303.30303.300.38%72,264
Jan 2, 2026304.05304.05300.00302.15302.15-0.62%57,382
Jan 1, 2026303.35306.00298.95304.05304.050.60%64,889
Dec 31, 2025299.90304.50296.00302.25302.250.78%172,126
Dec 30, 2025287.60301.00286.35299.90299.903.63%126,446
Dec 29, 2025296.70297.35288.20289.40289.40-2.16%139,025
Dec 26, 2025309.80309.80295.00295.80295.80-3.85%254,471
Dec 24, 2025308.00309.00305.60307.65307.650.15%51,827
Dec 23, 2025309.90310.30304.00307.20307.20-0.34%83,677
Dec 22, 2025308.65310.70306.60308.25308.25-0.13%36,132
Dec 19, 2025303.00309.40303.00308.65308.651.56%57,724
Dec 18, 2025305.10307.00297.60303.90303.900.13%98,640
Dec 17, 2025306.20306.65302.80303.50303.50-0.88%54,371
Dec 16, 2025312.25312.25302.60306.20306.20-2.11%82,508
Dec 15, 2025309.80313.95307.10312.80312.800.92%47,244
Dec 12, 2025307.95312.25305.55309.95309.951.37%109,176
Dec 11, 2025304.95306.85301.55305.75305.750.54%60,461
Dec 10, 2025308.95311.40303.00304.10304.10-1.20%48,117
Dec 9, 2025304.00311.75300.00307.80307.801.23%127,291
Dec 8, 2025306.95313.70300.95304.05304.05-0.60%282,035
Dec 5, 2025311.20315.05304.50305.90305.90-2.58%130,299
Dec 4, 2025313.15315.05310.35314.00314.000.13%60,163
Dec 3, 2025309.40318.95308.65313.60313.601.26%136,256
Dec 2, 2025312.55313.90307.60309.70309.70-0.86%51,464
Dec 1, 2025311.00315.65310.65312.40312.400.22%75,940
Nov 28, 2025310.75314.65310.35311.70311.70-0.08%99,291
Nov 27, 2025315.15316.95310.60311.95311.95-0.95%65,461
Nov 26, 2025312.15317.65312.15314.95314.950.80%87,687
Nov 25, 2025314.70319.00310.80312.45312.450.14%97,634
Nov 24, 2025318.00320.00309.50312.00312.00-1.64%139,252
Nov 21, 2025324.80324.80315.10317.20317.20-2.43%145,370
Nov 20, 2025329.15332.80322.35325.10325.10-0.93%135,555
Nov 19, 2025330.40331.70325.80328.15328.15-0.68%143,394
Nov 18, 2025338.25339.90329.10330.40330.40-2.28%189,331
Nov 17, 2025330.05346.30330.05338.10338.102.52%353,386
Nov 14, 2025334.30341.90328.25329.80329.80-3.38%348,412
Nov 13, 2025337.00353.30336.90341.35341.353.17%1,333,212
Nov 12, 2025310.70347.70310.00330.85330.857.02%4,064,075
Nov 11, 2025311.25312.00306.05309.15309.15-0.39%136,647
Nov 10, 2025311.40312.15307.20310.35310.35-0.02%59,310
Nov 7, 2025309.45313.00304.30310.40310.40-0.19%111,191
Nov 6, 2025315.50315.50307.25311.00311.00-0.94%89,783
Nov 4, 2025320.00320.70312.10313.95313.95-1.71%95,579
Nov 3, 2025308.05322.15308.05319.40319.403.68%299,236
Oct 31, 2025311.30312.95306.30308.05308.05-0.73%89,742
Oct 30, 2025308.35312.00303.60310.30310.300.37%112,534
Oct 29, 2025309.00310.40305.10309.15309.150.28%78,266
Oct 28, 2025302.80310.05302.80308.30308.302.14%120,239
Oct 27, 2025307.00310.10299.00301.85301.85-1.55%366,964
Oct 24, 2025310.55313.90304.80306.60306.60-1.11%119,489
Oct 23, 2025315.90316.00309.90310.05310.05-1.31%85,371
Oct 21, 2025312.90315.85312.00314.15314.150.98%34,442
Oct 20, 2025313.10319.90308.75311.10311.10-0.64%168,680
Oct 17, 2025309.75315.15307.30313.10313.101.08%171,933
Oct 16, 2025306.90310.50306.50309.75309.751.32%76,858
Oct 15, 2025307.00309.20304.50305.70305.70-0.11%175,345
Oct 14, 2025309.90314.65305.40306.05306.05-1.77%168,587