tiprankstipranks
Trending News
More News >
Advanced Enzyme Technologies Ltd (IN:ADVENZYMES)
:ADVENZYMES
India Market
Advertisement

Advanced Enzyme Technologies Ltd (ADVENZYMES) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
308.45
315.15
307.30
313.00
313.00
+1.05%
10,907
0.20
Oct 16, 2025
307.55
310.40
307.35
309.75
309.75
+1.13%
3,404
0.06
Oct 15, 2025
306.10
308.95
304.45
306.30
306.30
+0.11%
3,721
0.07
Oct 14, 2025
311.00
313.80
305.50
305.95
305.95
-1.73%
6,327
0.11
Oct 13, 2025
314.00
316.15
306.95
311.35
311.35
+1.70%
10,406
0.19
Oct 10, 2025
317.00
317.00
305.55
306.15
306.15
-1.23%
24,966
0.45
Oct 09, 2025
314.00
315.45
308.10
309.95
309.95
+0.06%
9,313
0.17
Oct 08, 2025
315.35
319.20
308.60
309.75
309.75
-1.76%
14,395
0.26
Oct 07, 2025
322.05
327.05
313.20
315.30
315.30
-2.69%
16,767
0.30
Oct 06, 2025
330.80
330.80
321.35
324.00
324.00
-2.01%
3,548
0.06
Oct 03, 2025
333.00
335.00
327.00
330.65
330.65
-0.09%
4,865
0.09
Oct 01, 2025
325.00
333.00
324.20
330.95
330.95
+1.71%
2,483
0.04
Sep 30, 2025
321.00
330.90
317.90
325.40
325.40
+1.37%
7,920
0.14
Sep 29, 2025
320.00
324.55
317.90
321.00
321.00
+0.33%
3,470
0.06
Sep 26, 2025
320.35
327.65
316.70
319.95
319.95
-2.23%
29,304
0.51
Sep 25, 2025
337.35
338.50
325.50
327.25
327.25
-2.06%
11,880
0.21
Sep 24, 2025
340.85
340.85
332.00
334.15
334.15
+0.35%
13,360
0.24
Sep 23, 2025
338.90
340.65
329.65
333.00
333.00
-1.54%
14,016
0.25
Sep 22, 2025
339.50
342.70
337.75
338.20
338.20
-0.38%
8,632
0.15
Sep 19, 2025
338.50
340.80
338.30
339.50
339.50
-0.15%
9,892
0.17
Sep 18, 2025
340.65
345.20
338.20
340.00
340.00
+0.01%
21,015
0.37
Sep 17, 2025
346.00
348.00
339.25
339.95
339.95
-1.62%
27,965
0.49
Sep 16, 2025
346.15
355.90
343.35
345.55
345.55
+0.35%
46,329
0.80
Sep 15, 2025
337.55
350.00
337.55
344.35
344.35
+1.62%
30,670
0.53
Sep 12, 2025
340.05
341.10
338.00
338.85
338.85
-0.35%
10,881
0.19
Sep 11, 2025
336.55
342.60
336.55
340.05
340.05
-0.06%
3,705
0.06
Sep 10, 2025
348.85
348.90
338.65
340.25
340.25
-0.63%
15,343
0.26
Sep 09, 2025
341.05
348.15
341.05
342.40
342.40
-1.17%
18,566
0.31
Sep 08, 2025
340.55
351.45
338.50
346.45
346.45
+1.82%
29,331
0.49
Sep 05, 2025
357.80
357.80
338.50
340.25
340.25
+0.38%
13,951
0.23
Sep 04, 2025
340.00
359.05
333.95
338.95
338.95
-0.03%
140,029
2.42
Sep 03, 2025
336.70
342.50
336.70
339.05
339.05
-0.41%
30,935
0.54
Sep 02, 2025
337.00
346.00
333.85
340.45
340.45
+0.52%
67,162
1.18
Sep 01, 2025
331.15
344.80
331.15
338.70
338.70
-2.15%
89,542
1.61
Aug 29, 2025
320.45
362.85
318.80
346.15
346.15
+6.77%
1,230,057
33.75
Aug 28, 2025
302.15
330.00
302.15
324.20
324.20
+7.30%
551,828
19.65
Aug 26, 2025
305.95
310.35
301.00
302.15
302.15
-2.37%
23,365
0.80
Aug 25, 2025
306.15
311.30
304.00
309.50
309.50
+1.09%
12,723
0.43
Aug 22, 2025
308.25
315.55
305.25
306.15
306.15
-1.95%
18,423
0.62
Aug 21, 2025
311.20
316.00
310.30
312.25
312.25
+0.47%
14,472
0.49
Aug 20, 2025
318.40
320.35
310.15
310.80
310.80
-1.77%
11,502
0.39
Aug 19, 2025
311.00
318.00
309.50
316.40
316.40
+2.25%
13,505
0.46
Aug 18, 2025
310.00
316.80
308.05
309.45
309.45
+0.81%
7,437
0.25
Aug 14, 2025
307.80
315.45
306.25
306.95
306.95
+0.18%
15,701
0.53
Aug 13, 2025
299.05
310.95
299.05
306.40
306.40
+2.30%
18,547
0.62
Aug 12, 2025
300.00
305.50
298.50
299.50
299.50
-0.27%
17,404
0.59
Aug 11, 2025
305.00
307.95
297.35
300.30
300.30
-1.40%
15,603
0.53
Aug 08, 2025
320.95
320.95
302.20
304.55
304.55
-2.40%
8,636
0.29
Aug 07, 2025
303.60
315.80
292.45
312.05
312.05
+1.50%
47,268
1.61
Aug 06, 2025
321.30
324.45
304.80
307.45
307.45
-4.28%
64,117
2.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis