Advanced Enzyme Technologies Limited (NSE:ADVENZYMES)
India
· Delayed Price · Currency is INR 337.75
-4.25 (-1.24%)
Apr 29, 2026, 3:30 PM IST
NSE:ADVENZYMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 331.40 | 345.00 | 331.40 | 342.00 | 342.00 | 3.46% | 840,945 |
| Apr 27, 2026 | 300.00 | 334.40 | 299.05 | 330.55 | 330.55 | 10.53% | 1,474,879 |
| Apr 24, 2026 | 295.00 | 304.95 | 295.00 | 299.05 | 299.05 | 0.13% | 515,682 |
| Apr 23, 2026 | 299.00 | 304.90 | 297.50 | 298.65 | 298.65 | -0.17% | 97,740 |
| Apr 22, 2026 | 299.95 | 300.70 | 297.00 | 299.15 | 299.15 | 0.50% | 92,937 |
| Apr 21, 2026 | 300.00 | 302.35 | 296.85 | 297.65 | 297.65 | -0.40% | 133,562 |
| Apr 20, 2026 | 302.00 | 307.30 | 297.10 | 298.85 | 298.85 | -2.78% | 145,195 |
| Apr 17, 2026 | 306.15 | 312.90 | 301.60 | 307.40 | 307.40 | 0.41% | 238,752 |
| Apr 16, 2026 | 302.10 | 308.60 | 302.10 | 306.15 | 306.15 | 1.37% | 127,676 |
| Apr 15, 2026 | 302.00 | 307.40 | 300.00 | 302.00 | 302.00 | 0.90% | 182,528 |
| Apr 13, 2026 | 291.45 | 308.55 | 288.65 | 299.30 | 299.30 | 0.57% | 172,939 |
| Apr 10, 2026 | 291.85 | 303.00 | 291.85 | 297.60 | 297.60 | 1.97% | 180,280 |
| Apr 9, 2026 | 294.90 | 301.70 | 287.90 | 291.85 | 291.85 | -0.34% | 207,977 |
| Apr 8, 2026 | 289.80 | 298.60 | 283.25 | 292.85 | 292.85 | 4.07% | 228,497 |
| Apr 7, 2026 | 278.80 | 283.25 | 276.55 | 281.40 | 281.40 | 0.93% | 55,522 |
| Apr 6, 2026 | 276.75 | 282.75 | 269.25 | 278.80 | 278.80 | 2.31% | 116,706 |
| Apr 2, 2026 | 268.00 | 273.90 | 260.00 | 272.50 | 272.50 | 2.29% | 110,135 |
| Apr 1, 2026 | 268.90 | 270.90 | 261.00 | 266.40 | 266.40 | 4.35% | 140,302 |
| Mar 30, 2026 | 265.00 | 265.00 | 251.95 | 255.30 | 255.30 | -3.99% | 226,591 |
| Mar 27, 2026 | 268.10 | 273.00 | 260.90 | 265.90 | 265.90 | -3.13% | 200,930 |
| Mar 25, 2026 | 273.90 | 280.05 | 270.80 | 274.50 | 274.50 | 2.16% | 202,034 |
| Mar 24, 2026 | 270.30 | 272.65 | 265.00 | 268.70 | 268.70 | 0.71% | 113,049 |
| Mar 23, 2026 | 267.65 | 269.25 | 265.00 | 266.80 | 266.80 | -2.13% | 115,173 |
| Mar 20, 2026 | 274.20 | 278.20 | 272.00 | 272.60 | 272.60 | -0.18% | 121,612 |
| Mar 19, 2026 | 280.00 | 281.75 | 271.60 | 273.10 | 273.10 | -3.12% | 93,343 |
| Mar 18, 2026 | 282.20 | 285.00 | 280.10 | 281.90 | 281.90 | 0.43% | 74,285 |
| Mar 17, 2026 | 275.45 | 286.00 | 273.25 | 280.70 | 280.70 | 1.91% | 110,664 |
| Mar 16, 2026 | 278.35 | 279.10 | 269.25 | 275.45 | 275.45 | -0.67% | 172,958 |
| Mar 13, 2026 | 287.45 | 290.10 | 275.75 | 277.30 | 277.30 | -4.53% | 225,936 |
| Mar 12, 2026 | 292.25 | 293.65 | 288.05 | 290.45 | 290.45 | -1.51% | 114,673 |
| Mar 11, 2026 | 293.20 | 303.90 | 293.00 | 294.90 | 294.90 | 1.10% | 190,738 |
| Mar 10, 2026 | 293.05 | 300.85 | 290.70 | 291.70 | 291.70 | 0.24% | 155,125 |
| Mar 9, 2026 | 297.35 | 297.35 | 289.90 | 291.00 | 291.00 | -2.14% | 216,616 |
| Mar 6, 2026 | 294.95 | 301.90 | 291.00 | 297.35 | 297.35 | 0.71% | 108,632 |
| Mar 5, 2026 | 284.20 | 299.30 | 284.15 | 295.25 | 295.25 | 3.71% | 161,566 |
| Mar 4, 2026 | 290.00 | 290.70 | 276.10 | 284.70 | 284.70 | -3.62% | 227,126 |
| Mar 2, 2026 | 290.10 | 298.00 | 289.10 | 295.40 | 295.40 | -1.63% | 156,823 |
| Feb 27, 2026 | 300.40 | 306.00 | 295.00 | 300.30 | 300.30 | -0.03% | 76,614 |
| Feb 26, 2026 | 306.25 | 308.50 | 297.05 | 300.40 | 300.40 | -1.27% | 92,193 |
| Feb 25, 2026 | 308.50 | 312.45 | 302.20 | 304.25 | 304.25 | -1.41% | 101,585 |
| Feb 24, 2026 | 313.00 | 314.40 | 307.50 | 308.60 | 308.60 | -1.69% | 224,739 |
| Feb 23, 2026 | 313.10 | 319.20 | 305.10 | 313.90 | 313.90 | 0.30% | 194,729 |
| Feb 20, 2026 | 305.40 | 316.00 | 300.00 | 312.95 | 312.95 | 2.72% | 221,620 |
| Feb 19, 2026 | 301.90 | 314.25 | 301.20 | 304.65 | 304.65 | 1.43% | 188,771 |
| Feb 18, 2026 | 301.00 | 304.40 | 295.20 | 300.35 | 300.35 | -0.99% | 68,356 |
| Feb 17, 2026 | 297.00 | 310.00 | 294.00 | 303.35 | 303.35 | 2.16% | 174,457 |
| Feb 16, 2026 | 298.30 | 303.20 | 293.40 | 296.95 | 296.95 | -1.33% | 53,808 |
| Feb 13, 2026 | 303.60 | 305.00 | 297.10 | 300.95 | 300.95 | -1.68% | 68,158 |
| Feb 12, 2026 | 309.10 | 310.80 | 302.40 | 306.10 | 306.10 | -1.64% | 58,749 |
| Feb 11, 2026 | 299.85 | 318.00 | 299.85 | 311.20 | 311.20 | 4.15% | 744,544 |
| Feb 10, 2026 | 290.70 | 301.35 | 290.65 | 298.80 | 298.80 | 2.47% | 109,707 |
| Feb 9, 2026 | 292.00 | 293.90 | 285.80 | 291.60 | 291.60 | 1.44% | 94,759 |
| Feb 6, 2026 | 289.25 | 294.10 | 285.00 | 287.45 | 287.45 | -1.29% | 71,785 |
| Feb 5, 2026 | 291.85 | 292.95 | 279.15 | 291.20 | 291.20 | -0.22% | 110,526 |
| Feb 4, 2026 | 283.25 | 293.20 | 281.00 | 291.85 | 291.85 | 2.15% | 113,741 |
| Feb 3, 2026 | 285.60 | 291.40 | 280.50 | 285.70 | 285.70 | 7.49% | 199,165 |
| Feb 2, 2026 | 273.00 | 274.40 | 259.00 | 265.80 | 265.80 | -2.28% | 210,190 |
| Feb 1, 2026 | 289.00 | 290.00 | 271.00 | 272.00 | 272.00 | -8.36% | 242,226 |
| Jan 30, 2026 | 293.65 | 303.85 | 290.00 | 296.80 | 296.80 | -0.44% | 143,253 |
| Jan 29, 2026 | 279.70 | 301.85 | 277.00 | 298.10 | 298.10 | 6.37% | 603,119 |
| Jan 28, 2026 | 270.00 | 282.30 | 268.10 | 280.25 | 280.25 | 5.16% | 134,980 |
| Jan 27, 2026 | 265.00 | 269.70 | 262.20 | 266.50 | 266.50 | -0.71% | 97,850 |
| Jan 23, 2026 | 272.20 | 275.10 | 266.35 | 268.40 | 268.40 | -1.31% | 102,371 |
| Jan 22, 2026 | 275.00 | 278.35 | 269.45 | 271.95 | 271.95 | -0.24% | 80,643 |
| Jan 21, 2026 | 266.00 | 276.75 | 264.85 | 272.60 | 272.60 | 0.74% | 204,215 |
| Jan 20, 2026 | 276.05 | 278.00 | 270.00 | 270.60 | 270.60 | -1.80% | 102,828 |
| Jan 19, 2026 | 275.00 | 279.00 | 273.00 | 275.55 | 275.55 | -0.29% | 150,015 |
| Jan 16, 2026 | 282.20 | 283.60 | 275.00 | 276.35 | 276.35 | -2.07% | 200,444 |
| Jan 14, 2026 | 290.00 | 291.90 | 281.35 | 282.20 | 282.20 | -2.76% | 125,464 |
| Jan 13, 2026 | 289.60 | 293.00 | 287.20 | 290.20 | 290.20 | 1.79% | 150,138 |
| Jan 12, 2026 | 300.05 | 301.45 | 284.05 | 285.10 | 285.10 | -5.81% | 409,871 |
| Jan 9, 2026 | 301.25 | 305.05 | 297.55 | 302.70 | 302.70 | 0.48% | 84,108 |
| Jan 8, 2026 | 312.60 | 315.00 | 299.00 | 301.25 | 301.25 | -3.63% | 79,495 |
| Jan 7, 2026 | 307.50 | 315.15 | 305.05 | 312.60 | 312.60 | 1.66% | 131,751 |
| Jan 6, 2026 | 303.20 | 313.00 | 300.60 | 307.50 | 307.50 | 1.38% | 170,742 |
| Jan 5, 2026 | 303.45 | 308.00 | 301.40 | 303.30 | 303.30 | 0.38% | 72,264 |
| Jan 2, 2026 | 304.05 | 304.05 | 300.00 | 302.15 | 302.15 | -0.62% | 57,382 |
| Jan 1, 2026 | 303.35 | 306.00 | 298.95 | 304.05 | 304.05 | 0.60% | 64,889 |
| Dec 31, 2025 | 299.90 | 304.50 | 296.00 | 302.25 | 302.25 | 0.78% | 172,126 |
| Dec 30, 2025 | 287.60 | 301.00 | 286.35 | 299.90 | 299.90 | 3.63% | 126,446 |
| Dec 29, 2025 | 296.70 | 297.35 | 288.20 | 289.40 | 289.40 | -2.16% | 139,025 |
| Dec 26, 2025 | 309.80 | 309.80 | 295.00 | 295.80 | 295.80 | -3.85% | 254,471 |
| Dec 24, 2025 | 308.00 | 309.00 | 305.60 | 307.65 | 307.65 | 0.15% | 51,827 |
| Dec 23, 2025 | 309.90 | 310.30 | 304.00 | 307.20 | 307.20 | -0.34% | 83,677 |
| Dec 22, 2025 | 308.65 | 310.70 | 306.60 | 308.25 | 308.25 | -0.13% | 36,132 |
| Dec 19, 2025 | 303.00 | 309.40 | 303.00 | 308.65 | 308.65 | 1.56% | 57,724 |
| Dec 18, 2025 | 305.10 | 307.00 | 297.60 | 303.90 | 303.90 | 0.13% | 98,640 |
| Dec 17, 2025 | 306.20 | 306.65 | 302.80 | 303.50 | 303.50 | -0.88% | 54,371 |
| Dec 16, 2025 | 312.25 | 312.25 | 302.60 | 306.20 | 306.20 | -2.11% | 82,508 |
| Dec 15, 2025 | 309.80 | 313.95 | 307.10 | 312.80 | 312.80 | 0.92% | 47,244 |
| Dec 12, 2025 | 307.95 | 312.25 | 305.55 | 309.95 | 309.95 | 1.37% | 109,176 |
| Dec 11, 2025 | 304.95 | 306.85 | 301.55 | 305.75 | 305.75 | 0.54% | 60,461 |
| Dec 10, 2025 | 308.95 | 311.40 | 303.00 | 304.10 | 304.10 | -1.20% | 48,117 |
| Dec 9, 2025 | 304.00 | 311.75 | 300.00 | 307.80 | 307.80 | 1.23% | 127,291 |
| Dec 8, 2025 | 306.95 | 313.70 | 300.95 | 304.05 | 304.05 | -0.60% | 282,035 |
| Dec 5, 2025 | 311.20 | 315.05 | 304.50 | 305.90 | 305.90 | -2.58% | 130,299 |
| Dec 4, 2025 | 313.15 | 315.05 | 310.35 | 314.00 | 314.00 | 0.13% | 60,163 |
| Dec 3, 2025 | 309.40 | 318.95 | 308.65 | 313.60 | 313.60 | 1.26% | 136,256 |
| Dec 2, 2025 | 312.55 | 313.90 | 307.60 | 309.70 | 309.70 | -0.86% | 51,464 |
| Dec 1, 2025 | 311.00 | 315.65 | 310.65 | 312.40 | 312.40 | 0.22% | 75,940 |