BSE - Free Realtime Quote
INR
Advanced Enzyme Technologies Limited (ADVENZYMES.BO)
279.75
-2.05
(-0.73%)
As of 9:32:40 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
278.75
284.15
275.90
277.10
277.10
2,509
Oct 30, 2026
265.95
266.10
259.75
262.95
262.95
6,905
Oct 29, 2026
259.85
266.10
258.00
264.40
264.40
41,326
Oct 28, 2026
264.25
264.25
257.00
259.85
259.85
3,351
Oct 27, 2026
252.50
262.00
252.50
259.50
259.50
4,597
Oct 26, 2026
248.80
255.55
247.20
250.65
250.65
21,252
Oct 23, 2026
257.50
257.60
247.10
248.20
248.20
16,493
Oct 22, 2026
259.75
267.25
256.00
259.50
259.50
9,605
Oct 21, 2026
261.80
264.15
258.00
259.75
259.75
6,823
Oct 19, 2026
269.65
269.65
260.05
262.50
262.50
6,058
Oct 16, 2026
263.05
269.30
261.90
266.30
266.30
7,909
Oct 15, 2026
269.75
272.25
261.75
262.25
262.25
21,537
Oct 14, 2026
267.00
270.10
266.30
268.55
268.55
3,357
Oct 13, 2026
266.30
270.00
264.50
267.05
267.05
15,194
Oct 12, 2026
267.05
272.00
266.10
266.70
266.70
4,901
Oct 9, 2026
269.80
273.50
265.30
266.60
266.60
8,828
Oct 8, 2026
270.75
270.85
264.05
265.00
265.00
9,170
Oct 7, 2026
273.00
273.90
269.50
270.10
270.10
7,816
Oct 6, 2026
274.30
278.35
272.40
273.55
273.55
7,539
Oct 5, 2026
274.05
276.25
270.65
272.75
272.75
6,984
Oct 1, 2026
278.60
281.35
270.05
274.40
274.40
11,927
Sep 30, 2026
283.50
287.20
280.00
280.75
280.75
5,786
Sep 29, 2026
284.70
285.30
280.00
282.50
282.50
15,296
Sep 28, 2026
288.75
290.50
282.30
283.85
283.85
10,191
Sep 25, 2026
291.95
295.70
290.65
291.45
291.45
4,873
Sep 24, 2026
296.10
300.00
292.00
292.70
292.70
6,322
Sep 23, 2026
297.40
300.00
295.25
297.05
297.05
11,549
Sep 22, 2026
296.95
302.60
295.90
296.85
296.85
11,348
Sep 21, 2026
288.15
297.35
287.00
293.95
293.95
7,087
Sep 18, 2026
289.00
291.05
286.70
288.15
288.15
8,241
Sep 17, 2026
285.15
292.00
285.15
288.00
288.00
4,325
Sep 16, 2026
286.80
292.25
281.35
287.90
287.90
7,192
Sep 15, 2026
291.95
296.45
286.20
288.60
288.60
13,939
Sep 11, 2026
302.05
302.05
292.55
294.05
294.05
7,143
Sep 10, 2026
296.40
310.65
296.40
303.15
303.15
19,260
Sep 9, 2026
299.00
302.40
296.95
299.50
299.50
5,554
Sep 8, 2026
296.65
301.95
296.65
299.60
299.60
6,309
Sep 7, 2026
293.50
298.90
292.10
297.40
297.40
5,593
Sep 4, 2026
295.95
300.80
293.00
293.50
293.50
9,413
Sep 3, 2026
293.15
297.45
293.15
295.65
295.65
4,096
Sep 2, 2026
295.80
296.30
292.70
293.10
293.10
4,714
Sep 1, 2026
293.25
297.15
292.25
294.80
294.80
8,924
Aug 31, 2026
297.15
298.50
293.05
294.05
294.05
6,088
Aug 28, 2026
298.10
301.20
296.40
299.65
299.65
3,470
Aug 27, 2026
298.10
300.35
295.95
296.95
296.95
13,591
Aug 26, 2026
300.90
302.90
296.00
298.05
298.05
11,491
Aug 25, 2026
304.30
304.65
296.00
299.90
299.90
4,676
Aug 24, 2026
300.00
305.10
299.00
302.30
302.30
3,954
Aug 21, 2026
300.60
307.90
299.15
299.95
299.95
31,005
Aug 20, 2026
303.95
310.00
301.00
303.50
303.50
19,018
Aug 19, 2026
301.45
307.80
301.45
305.30
305.30
19,719
Aug 18, 2026
303.85
307.00
302.00
303.25
303.25
2,698
Aug 17, 2026
300.05
308.10
300.00
305.20
305.20
6,140
Aug 14, 2026
301.00
308.80
299.80
304.10
304.10
32,654
Aug 13, 2026
306.25
306.25
299.30
300.95
300.95
9,352
Aug 12, 2026
299.00
309.20
295.00
301.75
301.75
23,931
Aug 11, 2026
295.90
299.75
290.80
298.85
298.85
12,846
Aug 10, 2026
324.40
324.40
292.30
294.35
294.35
77,346
Aug 7, 2026
331.60
331.60
321.95
324.40
324.40
11,138
Aug 6, 2026
335.50
335.50
328.85
330.60
330.60
6,057
Aug 5, 2026
325.75
337.00
321.80
332.45
332.45
22,105
Aug 4, 2026
324.00
327.60
321.60
322.95
322.95
5,950
Aug 3, 2026
336.00
343.00
318.45
323.45
323.45
88,530
Jul 31, 2026
310.00
317.30
303.80
315.00
315.00
12,024
Jul 30, 2026
309.95
310.00
304.35
305.80
305.80
6,391
Jul 29, 2026
315.00
315.00
306.10
311.60
311.60
9,692
Jul 28, 2026
315.35
318.85
310.30
310.55
310.55
16,649
Jul 27, 2026
320.90
323.85
315.05
317.45
317.45
5,447
Jul 24, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
314.80
319.00
310.25
317.25
317.25
11,372
Jul 23, 2026
313.00
319.25
309.00
314.75
313.40
14,490
Jul 22, 2026
319.00
324.90
312.65
312.95
311.61
9,029
Jul 21, 2026
319.90
325.00
317.30
321.45
320.07
14,057
Jul 20, 2026
321.60
323.65
317.05
318.90
317.53
12,159
Jul 17, 2026
327.50
327.50
316.70
321.05
319.67
8,300
Jul 16, 2026
326.65
334.85
323.60
324.90
323.51
5,537
Jul 15, 2026
331.00
331.00
325.05
328.05
326.64
7,075
Jul 14, 2026
333.35
335.95
321.35
324.30
322.91
14,568
Jul 13, 2026
330.45
334.80
328.25
332.10
330.68
13,093
Jul 10, 2026
330.80
332.50
324.80
329.70
328.29
9,422
Jul 9, 2026
320.25
326.35
320.00
324.40
323.01
8,402
Jul 8, 2026
318.45
328.00
315.50
318.05
316.69
14,577
Jul 7, 2026
322.60
325.95
316.55
320.90
319.52
13,050
Jul 6, 2026
319.80
325.25
317.30
322.80
321.42
10,427
Jul 3, 2026
313.60
327.80
313.60
318.25
316.89
35,153
Jul 2, 2026
321.00
326.90
299.20
313.60
312.25
61,348
Jul 1, 2026
312.70
321.95
309.55
314.70
313.35
26,275
Jun 30, 2026
325.00
336.95
297.45
308.00
306.68
71,075
Jun 29, 2026
346.30
351.60
317.40
322.70
321.32
29,067
Jun 25, 2026
370.55
373.05
345.10
348.45
346.96
14,762
Jun 24, 2026
376.15
376.15
368.00
369.05
367.47
4,671
Jun 23, 2026
374.70
384.95
368.45
374.45
372.84
12,861
Jun 22, 2026
378.55
380.90
369.25
375.40
373.79
7,523
Jun 19, 2026
372.90
374.45
370.00
373.15
371.55
3,084
Jun 18, 2026
373.95
374.15
367.00
372.85
371.25
4,013
Jun 17, 2026
373.50
374.55
365.95
373.95
372.35
5,097
Jun 16, 2026
368.00
370.00
363.05
368.15
366.57
7,514
Jun 15, 2026
370.30
375.95
366.00
366.50
364.93
9,780
Jun 12, 2026
368.90
371.55
365.20
369.85
368.26
2,066
Jun 11, 2026
361.05
368.90
358.50
361.70
360.15
9,941
Jun 10, 2026
372.30
382.20
367.55
373.05
371.45
9,048
Jun 9, 2026
375.90
375.90
367.55
372.05
370.45
7,565
Jun 8, 2026
361.50
379.90
358.85
375.90
374.29
19,006
Jun 5, 2026
377.00
378.95
365.00
367.00
365.43
10,885
Jun 4, 2026
381.05
381.05
375.00
377.40
375.78
2,519
Jun 3, 2026
396.20
396.20
378.85
379.80
378.17
9,965
Jun 2, 2026
375.00
395.00
366.00
391.35
389.67
20,516
Jun 1, 2026
374.95
383.30
361.00
379.65
378.02
18,364
May 29, 2026
377.35
377.35
363.05
364.35
362.79
3,227
May 27, 2026
381.85
381.85
364.80
371.15
369.56
4,155
May 26, 2026
378.90
384.45
375.90
376.55
374.93
10,892
May 25, 2026
375.25
387.40
375.25
376.50
374.89
14,746
May 22, 2026
383.90
386.15
372.50
378.20
376.58
9,500
May 21, 2026
394.00
394.00
380.10
387.95
386.29
8,079
May 20, 2026
376.40
394.20
376.40
391.00
389.32
18,832
May 19, 2026
370.90
389.35
359.85
385.70
384.05
14,873
May 18, 2026
361.15
368.15
355.05
363.55
361.99
11,960
May 15, 2026
365.40
367.00
355.80
363.95
362.39
7,671
May 14, 2026
371.30
380.65
363.10
365.00
363.43
10,230
May 13, 2026
377.20
378.35
363.05
368.80
367.22
22,670
May 12, 2026
393.70
393.70
367.65
369.75
368.16
37,316
May 11, 2026
377.00
419.80
375.00
390.30
388.63
444,697
May 8, 2026
360.10
370.90
353.50
357.30
355.77
32,460
May 7, 2026
356.05
364.30
356.05
359.20
357.66
3,693
May 6, 2026
357.05
359.10
352.00
355.60
354.07
6,251
May 5, 2026
352.50
366.95
352.50
357.10
355.57
21,047
May 4, 2026
347.05
360.00
347.00
353.80
352.28
20,184
Apr 30, 2026
339.70
350.30
335.40
347.95
346.46
23,822
Apr 29, 2026
342.25
344.00
334.00
337.05
335.60
10,925
Apr 28, 2026
330.15
344.70
330.15
342.25
340.78
64,661
Apr 27, 2026
295.05
333.45
295.05
330.75
329.33
63,147
Apr 24, 2026
298.85
305.00
295.80
299.15
297.87
10,410
Apr 23, 2026
298.10
305.20
297.15
298.85
297.57
13,183
Apr 22, 2026
301.25
301.25
297.20
299.35
298.07
2,816
Apr 21, 2026
294.50
302.85
294.50
298.60
297.32
4,165
Apr 20, 2026
291.05
307.45
291.05
299.00
297.72
9,792
Apr 17, 2026
314.90
314.90
302.15
307.95
306.63
13,922
Apr 16, 2026
305.85
308.10
302.60
306.00
304.69
7,634
Apr 15, 2026
298.70
307.00
298.70
301.80
300.51
7,083
Apr 13, 2026
288.65
309.35
288.65
299.10
297.82
7,366
Apr 10, 2026
292.40
303.00
292.40
297.85
296.57
9,774
Apr 9, 2026
293.10
299.55
288.25
292.40
291.15
6,782
Apr 8, 2026
289.50
298.40
283.00
292.75
291.49
10,280
Apr 7, 2026
282.45
283.60
275.55
281.15
279.94
4,548
Apr 6, 2026
279.55
282.50
269.40
278.85
277.65
6,861
Apr 2, 2026
252.05
274.30
252.05
272.95
271.78
7,153
Apr 1, 2026
256.70
270.50
256.70
267.25
266.10
5,794
Mar 30, 2026
262.15
263.90
252.60
255.40
254.30
12,620
Mar 27, 2026
277.00
277.00
261.95
265.35
264.21
12,495
Mar 25, 2026
274.30
279.70
271.55
274.30
273.12
4,824
Mar 24, 2026
272.15
272.15
265.35
268.35
267.20
10,957
Mar 23, 2026
268.00
269.00
264.60
266.10
264.96
8,721
Mar 20, 2026
275.50
278.15
271.75
272.45
271.28
2,965
Mar 19, 2026
280.25
280.70
272.75
273.50
272.33
4,280
Mar 18, 2026
281.00
285.45
280.20
281.30
280.09
4,751
Mar 17, 2026
274.30
284.90
273.45
281.10
279.89
7,525
Mar 16, 2026
278.00
278.40
269.35
274.20
273.02
11,096
Mar 13, 2026
289.40
289.40
276.00
277.75
276.56
14,071
Mar 12, 2026
295.15
295.15
287.80
290.00
288.76
7,216
Mar 11, 2026
292.30
303.55
292.30
295.20
293.93
5,162
Mar 10, 2026
292.10
300.00
291.05
292.25
291.00
6,143
Mar 9, 2026
294.00
296.90
290.00
292.00
290.75
21,481
Mar 6, 2026
294.40
301.50
291.00
298.00
296.72
4,681
Mar 5, 2026
284.60
297.60
283.75
294.35
293.09
4,598
Mar 4, 2026
280.15
289.65
276.35
284.25
283.03
20,742
Mar 2, 2026
280.05
297.10
280.05
295.40
294.13
7,182
Feb 27, 2026
295.75
306.75
295.65
300.70
299.41
3,846
Feb 26, 2026
304.05
307.00
297.00
300.95
299.66
2,326
Feb 25, 2026
307.35
312.40
302.95
303.45
302.15
4,758
Feb 24, 2026
313.00
314.80
306.90
309.10
307.77
5,638
Feb 23, 2026
312.30
319.40
305.95
313.60
312.25
15,985
Feb 20, 2026
304.70
315.00
300.10
312.25
310.91
10,227
Feb 19, 2026
302.05
314.95
301.20
304.65
303.34
5,905
Feb 18, 2026
300.70
304.60
298.45
300.40
299.11
1,616
Feb 17, 2026
296.00
310.00
294.15
304.60
303.29
4,466
Feb 16, 2026
297.20
300.90
293.90
296.45
295.18
3,810
Feb 13, 2026
301.00
302.35
297.30
300.45
299.16
5,249
Feb 12, 2026
307.05
307.85
303.00
305.75
304.44
2,371
Feb 11, 2026
297.70
318.80
297.70
309.85
308.52
36,038
Feb 10, 2026
286.05
299.80
286.05
297.65
296.37
3,390
Feb 9, 2026
288.10
294.45
287.00
290.90
289.65
7,154
Feb 6, 2026
291.45
293.60
284.55
287.00
285.77
4,531
Feb 5, 2026
286.05
293.45
279.55
290.85
289.60
3,375
Feb 4, 2026
286.95
293.80
282.95
291.50
290.25
3,362
Feb 3, 2026
281.05
290.00
281.00
286.95
285.72
13,727
Feb 2, 2026
272.50
273.40
259.70
265.55
264.41
6,293
Jan 30, 2026
298.35
302.70
290.55
296.55
295.28
4,307
Jan 29, 2026
277.30
301.25
277.25
298.40
297.12
26,401
Jan 28, 2026
268.00
281.80
268.00
280.10
278.90
7,698
Jan 27, 2026
260.00
269.20
260.00
267.95
266.80
6,553
Jan 23, 2026
271.35
275.00
265.65
268.95
267.80
3,528
Jan 22, 2026
272.05
277.85
269.50
272.05
270.88
2,506
Jan 21, 2026
270.55
275.00
264.40
271.45
270.29
16,421
Jan 20, 2026
276.00
276.20
270.10
270.55
269.39
4,966
Jan 19, 2026
273.60
279.60
273.00
275.60
274.42
4,303
Jan 16, 2026
281.65
283.65
275.35
276.55
275.36
11,372
Jan 14, 2026
289.55
291.60
281.15
282.25
281.04
3,063
Jan 13, 2026
289.95
292.80
289.70
290.60
289.35
5,454
Jan 12, 2026
301.90
301.90
284.40
285.10
283.88
15,126
Jan 9, 2026
303.00
305.10
298.00
302.50
301.20
8,842
Jan 8, 2026
312.50
314.70
299.00
301.55
300.26
6,161
Jan 7, 2026
307.60
314.00
305.20
312.40
311.06
14,487
Jan 6, 2026
302.20
313.00
301.00
307.60
306.28
8,362
Jan 5, 2026
303.50
308.00
301.05
303.25
301.95
3,815
Jan 2, 2026
302.25
303.70
300.55
302.15
300.85
5,656
Jan 1, 2026
301.30
306.20
299.30
303.70
302.40
3,866
Dec 31, 2025
299.35
304.40
297.45
301.30
300.01
8,209
Dec 30, 2025
289.40
300.80
286.10
299.90
298.61
10,441
Dec 29, 2025
296.00
297.40
288.40
289.40
288.16
9,304
Dec 26, 2025
309.00
309.00
295.20
295.95
294.68
9,252
Dec 24, 2025
305.50
309.00
305.35
307.35
306.03
6,576
Dec 23, 2025
307.00
310.25
303.30
305.50
304.19
10,102
Dec 22, 2025
309.00
311.30
307.00
308.05
306.73
2,829
Dec 19, 2025
304.40
309.00
304.10
308.85
307.53
8,133
Dec 18, 2025
305.10
307.05
297.35
303.70
302.40
6,059
Dec 17, 2025
304.00
305.95
302.60
303.75
302.45
2,839
Dec 16, 2025
311.20
311.20
303.80
304.95
303.64
5,310
Dec 15, 2025
310.15
313.90
307.60
312.40
311.06
5,202
Dec 12, 2025
305.30
312.55
305.30
310.20
308.87
2,950
Dec 11, 2025
303.70
306.00
302.15
305.25
303.94
2,490
Dec 10, 2025
310.75
310.75
303.65
303.70
302.40
5,826
Dec 9, 2025
303.90
311.80
300.50
308.50
307.18
5,973
Dec 8, 2025
305.00
311.40
301.25
303.80
302.50
13,340
Dec 5, 2025
312.60
313.40
305.00
306.20
304.89
7,904
Dec 4, 2025
311.20
314.85
311.00
313.95
312.60
5,127
Dec 3, 2025
311.15
317.30
309.00
313.25
311.91
9,096
Dec 2, 2025
312.50
312.95
308.00
309.85
308.52
2,681
Dec 1, 2025
313.00
315.15
311.15
313.00
311.66
3,028
Nov 28, 2025
311.05
314.25
310.55
312.00
310.66
5,590
Nov 27, 2025
313.90
317.00
310.95
311.60
310.26
4,261
Nov 26, 2025
311.00
317.45
311.00
313.85
312.50
5,387
Nov 25, 2025
311.65
318.70
311.10
312.45
311.11
2,234
Nov 24, 2025
317.80
319.45
309.95
312.20
310.86
2,619
Nov 21, 2025
324.60
324.65
316.15
317.00
315.64
2,674
Nov 20, 2025
327.95
332.05
322.70
324.55
323.16
4,482
Nov 19, 2025
331.15
331.15
325.90
328.05
326.64
3,531
Nov 18, 2025
333.20
337.25
329.00
329.45
328.04
10,791
Nov 17, 2025
333.00
345.35
332.65
337.30
335.85
13,417
Nov 14, 2025
333.10
341.70
328.40
331.05
329.63
9,192
Nov 13, 2025
340.00
353.05
337.70
341.05
339.59
99,287
Nov 12, 2025
312.50
348.00
310.70
331.05
329.63
202,729
Nov 11, 2025
312.60
312.60
306.60
309.90
308.57
5,963
Nov 10, 2025
300.00
312.55
300.00
310.05
308.72
4,479
Nov 7, 2025
307.10
313.15
303.55
310.30
308.97
5,471
Nov 6, 2025
314.00
314.00
307.90
311.55
310.21
3,425
Nov 4, 2025
319.50
320.25
312.35
313.75
312.40
5,133
Nov 3, 2025
312.20
321.95
312.20
319.50
318.13
12,260
