NSE - Delayed Quote
INR
Advanced Enzyme Technologies Limited (ADVENZYMES.NS)
279.70
+16.15
(+6.13%)
At close: November 2 at 3:29:58 PM GMT+5:30
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
Oct 30, 2026
266.00
268.05
259.50
263.55
263.55
181,291
Oct 29, 2026
260.95
266.00
257.40
264.15
264.15
254,974
Oct 28, 2026
258.30
264.70
255.50
259.75
259.75
198,308
Oct 27, 2026
252.50
262.80
250.75
260.65
260.65
146,447
Oct 26, 2026
249.55
255.50
246.80
252.15
252.15
248,199
Oct 23, 2026
258.85
258.90
246.85
248.35
248.35
327,069
Oct 22, 2026
259.05
267.00
256.55
258.85
258.85
229,565
Oct 21, 2026
262.00
264.45
256.50
258.95
258.95
179,976
Oct 19, 2026
269.00
269.70
258.00
262.00
262.00
223,327
Oct 16, 2026
262.90
269.90
261.60
267.00
267.00
178,788
Oct 15, 2026
268.05
273.20
261.95
262.90
262.90
421,213
Oct 14, 2026
266.65
270.65
265.60
268.20
268.20
187,273
Oct 13, 2026
267.25
270.35
264.10
267.35
267.35
342,448
Oct 12, 2026
268.05
272.00
265.60
266.70
266.70
153,386
Oct 9, 2026
268.00
273.70
266.05
267.15
267.15
236,224
Oct 8, 2026
271.05
272.05
264.00
264.90
264.90
132,497
Oct 7, 2026
273.10
274.95
269.25
270.05
270.05
186,349
Oct 6, 2026
273.40
278.35
270.80
273.10
273.10
171,582
Oct 5, 2026
274.45
276.25
270.45
272.40
272.40
145,809
Oct 1, 2026
278.30
281.00
270.00
274.25
274.25
228,704
Sep 30, 2026
282.10
287.50
280.25
281.60
281.60
122,182
Sep 29, 2026
285.05
286.95
279.75
282.15
282.15
204,966
Sep 28, 2026
290.00
291.20
282.00
283.15
283.15
177,014
Sep 25, 2026
292.75
297.00
290.00
291.15
291.15
185,804
Sep 24, 2026
295.00
300.05
291.85
292.75
292.75
205,547
Sep 23, 2026
297.00
300.80
295.00
297.00
297.00
216,525
Sep 22, 2026
297.80
302.70
295.05
296.60
296.60
245,144
Sep 21, 2026
288.70
297.80
287.00
294.05
294.05
395,562
Sep 18, 2026
291.00
291.85
286.45
287.80
287.80
243,137
Sep 17, 2026
287.70
292.20
286.20
288.10
288.10
162,477
Sep 16, 2026
287.90
293.20
282.05
287.85
287.85
179,412
Sep 15, 2026
293.40
297.00
286.15
287.70
287.70
247,159
Sep 11, 2026
303.35
303.35
292.00
293.40
293.40
216,076
Sep 10, 2026
299.35
311.00
298.80
303.35
303.35
461,639
Sep 9, 2026
298.45
302.90
296.00
299.50
299.50
159,172
Sep 8, 2026
297.75
301.75
296.30
298.85
298.85
180,305
Sep 7, 2026
293.20
298.50
292.20
297.85
297.85
151,606
Sep 4, 2026
297.10
300.80
292.10
293.20
293.20
257,142
Sep 3, 2026
293.80
298.00
293.80
296.00
296.00
118,836
Sep 2, 2026
295.35
296.60
292.25
292.90
292.90
188,103
Sep 1, 2026
294.10
298.20
291.50
295.35
295.35
161,643
Aug 31, 2026
299.20
301.75
292.75
294.10
294.10
172,700
Aug 28, 2026
297.95
301.95
296.25
299.80
299.80
192,573
Aug 27, 2026
297.80
300.65
295.70
297.60
297.60
202,752
Aug 26, 2026
301.70
305.45
295.30
297.20
297.20
168,342
Aug 25, 2026
302.35
304.90
296.10
299.75
299.75
215,361
Aug 24, 2026
300.25
305.40
299.00
302.35
302.35
151,058
Aug 21, 2026
303.00
308.05
299.05
300.00
300.00
457,606
Aug 20, 2026
304.35
310.00
299.95
303.00
303.00
295,139
Aug 19, 2026
303.00
307.65
302.00
305.20
305.20
188,598
Aug 18, 2026
303.00
307.20
302.00
303.00
303.00
212,986
Aug 17, 2026
303.45
308.00
300.10
305.60
305.60
192,033
Aug 14, 2026
301.70
308.75
299.25
304.30
304.30
343,928
Aug 13, 2026
302.95
305.00
299.00
300.85
300.85
159,628
Aug 12, 2026
304.50
308.85
294.50
301.65
301.65
400,660
Aug 11, 2026
294.55
299.55
291.05
298.30
298.30
366,896
Aug 10, 2026
322.70
322.70
292.45
294.55
294.55
1,171,242
Aug 7, 2026
329.80
332.00
322.00
324.35
324.35
177,783
Aug 6, 2026
332.75
334.20
328.15
329.80
329.80
167,539
Aug 5, 2026
323.95
337.85
321.10
332.75
332.75
320,194
Aug 4, 2026
325.70
328.00
321.75
322.65
322.65
280,030
Aug 3, 2026
334.00
343.00
318.60
323.75
323.75
1,793,899
Jul 31, 2026
307.70
317.70
304.25
315.10
315.10
234,021
Jul 30, 2026
310.00
310.05
304.35
306.20
306.20
122,646
Jul 29, 2026
315.50
320.00
305.80
310.80
310.80
161,050
Jul 28, 2026
316.45
319.00
310.00
310.85
310.85
141,678
Jul 27, 2026
318.00
324.65
315.00
316.60
316.60
185,177
Jul 24, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
312.80
319.30
309.45
317.35
317.35
100,149
Jul 23, 2026
312.20
321.55
306.60
314.25
312.90
282,422
Jul 22, 2026
319.45
324.65
312.55
313.05
311.71
181,585
Jul 21, 2026
319.05
325.00
317.30
321.35
319.97
92,915
Jul 20, 2026
319.00
323.65
317.05
319.05
317.68
99,200
Jul 17, 2026
324.20
326.45
315.50
320.60
319.22
238,608
Jul 16, 2026
328.80
330.25
323.95
325.05
323.65
124,874
Jul 15, 2026
325.45
335.40
325.00
327.55
326.14
100,259
Jul 14, 2026
333.00
333.00
321.65
324.15
322.76
182,239
Jul 13, 2026
330.00
335.00
328.00
331.45
330.03
256,167
Jul 10, 2026
330.30
333.00
325.30
329.85
328.43
150,316
Jul 9, 2026
320.20
326.90
319.55
324.35
322.96
153,172
Jul 8, 2026
317.00
328.45
315.55
318.60
317.23
272,335
Jul 7, 2026
325.50
325.80
316.80
320.05
318.68
312,284
Jul 6, 2026
319.20
326.00
317.60
322.70
321.31
193,399
Jul 3, 2026
314.00
327.95
314.00
317.60
316.24
735,736
Jul 2, 2026
319.55
326.55
298.50
313.45
312.10
1,582,589
Jul 1, 2026
311.70
322.40
309.25
314.60
313.25
1,000,404
Jun 30, 2026
324.80
336.90
297.00
307.50
306.18
2,179,786
Jun 29, 2026
347.90
352.90
317.10
321.10
319.72
1,228,365
Jun 25, 2026
370.00
373.65
345.00
348.35
346.85
373,045
Jun 24, 2026
374.00
378.90
367.50
369.10
367.51
106,902
Jun 23, 2026
374.00
386.35
368.05
374.40
372.79
274,658
Jun 22, 2026
372.00
380.00
369.85
374.95
373.34
190,925
Jun 19, 2026
373.05
375.00
368.65
373.70
372.09
76,626
Jun 18, 2026
374.80
374.80
366.65
373.40
371.80
65,108
Jun 17, 2026
369.55
374.90
365.05
372.80
371.20
96,441
Jun 16, 2026
367.20
369.90
362.80
368.55
366.97
96,552
Jun 15, 2026
373.00
385.50
365.40
367.35
365.77
151,998
Jun 12, 2026
369.10
372.30
362.50
368.95
367.37
69,150
Jun 11, 2026
362.00
369.10
358.10
361.40
359.85
97,361
Jun 10, 2026
373.90
382.00
367.75
371.30
369.70
151,875
Jun 9, 2026
374.00
378.20
366.55
372.15
370.55
80,113
Jun 8, 2026
360.00
379.90
358.00
372.00
370.40
206,079
Jun 5, 2026
376.35
378.90
364.15
367.05
365.47
155,728
Jun 4, 2026
380.25
380.25
375.00
376.50
374.88
84,860
Jun 3, 2026
395.10
395.75
378.50
380.25
378.62
201,230
Jun 2, 2026
378.85
395.00
365.00
392.10
390.42
369,750
Jun 1, 2026
369.45
383.00
360.60
379.55
377.92
424,556
May 29, 2026
371.75
371.75
362.50
364.00
362.44
133,264
May 27, 2026
378.00
378.25
364.60
371.75
370.15
178,319
May 26, 2026
377.00
384.60
375.00
376.80
375.18
124,826
May 25, 2026
380.90
387.60
375.30
376.85
375.23
134,842
May 22, 2026
389.85
390.00
371.35
375.15
373.54
138,453
May 21, 2026
393.70
393.70
380.15
386.20
384.54
175,854
May 20, 2026
380.10
394.95
377.70
388.90
387.23
286,091
May 19, 2026
363.50
389.90
359.00
386.30
384.64
536,664
May 18, 2026
357.05
369.20
355.30
363.75
362.19
167,521
May 15, 2026
365.50
368.90
356.00
363.75
362.19
191,842
May 14, 2026
370.80
379.95
363.30
365.25
363.68
292,102
May 13, 2026
369.80
379.35
363.50
367.95
366.37
394,242
May 12, 2026
390.85
390.85
367.05
369.80
368.21
625,195
May 11, 2026
378.00
419.00
374.85
390.40
388.72
7,986,938
May 8, 2026
359.80
372.00
353.40
357.25
355.72
421,044
May 7, 2026
354.20
365.00
354.15
359.85
358.30
164,697
May 6, 2026
356.95
359.55
351.60
355.95
354.42
179,060
May 5, 2026
351.65
366.95
350.10
357.65
356.11
412,429
May 4, 2026
350.00
360.20
347.50
353.65
352.13
405,671
Apr 30, 2026
337.05
350.95
335.15
347.70
346.21
480,936
Apr 29, 2026
342.00
344.05
333.70
337.75
336.30
248,130
Apr 28, 2026
331.40
345.00
331.40
342.00
340.53
840,945
Apr 27, 2026
300.00
334.40
299.05
330.55
329.13
1,474,879
Apr 24, 2026
295.00
304.95
295.00
299.05
297.77
515,682
Apr 23, 2026
299.00
304.90
297.50
298.65
297.37
97,740
Apr 22, 2026
299.95
300.70
297.00
299.15
297.86
92,937
Apr 21, 2026
300.00
302.35
296.85
297.65
296.37
133,562
Apr 20, 2026
302.00
307.30
297.10
298.85
297.57
145,195
Apr 17, 2026
306.15
312.90
301.60
307.40
306.08
238,752
Apr 16, 2026
302.10
308.60
302.10
306.15
304.83
127,676
Apr 15, 2026
302.00
307.40
300.00
302.00
300.70
182,528
Apr 13, 2026
291.45
308.55
288.65
299.30
298.01
172,939
Apr 10, 2026
291.85
303.00
291.85
297.60
296.32
180,280
Apr 9, 2026
294.90
301.70
287.90
291.85
290.60
207,977
Apr 8, 2026
289.80
298.60
283.25
292.85
291.59
228,497
Apr 7, 2026
278.80
283.25
276.55
281.40
280.19
55,522
Apr 6, 2026
276.75
282.75
269.25
278.80
277.60
116,706
Apr 2, 2026
268.00
273.90
260.00
272.50
271.33
110,135
Apr 1, 2026
268.90
270.90
261.00
266.40
265.26
140,302
Mar 30, 2026
265.00
265.00
251.95
255.30
254.20
226,591
Mar 27, 2026
268.10
273.00
260.90
265.90
264.76
200,930
Mar 25, 2026
273.90
280.05
270.80
274.50
273.32
202,034
Mar 24, 2026
270.30
272.65
265.00
268.70
267.55
113,049
Mar 23, 2026
267.65
269.25
265.00
266.80
265.65
115,173
Mar 20, 2026
274.20
278.20
272.00
272.60
271.43
121,612
Mar 19, 2026
280.00
281.75
271.60
273.10
271.93
93,343
Mar 18, 2026
282.20
285.00
280.10
281.90
280.69
74,285
Mar 17, 2026
275.45
286.00
273.25
280.70
279.49
110,664
Mar 16, 2026
278.35
279.10
269.25
275.45
274.27
172,958
Mar 13, 2026
287.45
290.10
275.75
277.30
276.11
225,936
Mar 12, 2026
292.25
293.65
288.05
290.45
289.20
114,673
Mar 11, 2026
293.20
303.90
293.00
294.90
293.63
190,738
Mar 10, 2026
293.05
300.85
290.70
291.70
290.45
155,125
Mar 9, 2026
297.35
297.35
289.90
291.00
289.75
216,616
Mar 6, 2026
294.95
301.90
291.00
297.35
296.07
108,632
Mar 5, 2026
284.20
299.30
284.15
295.25
293.98
161,566
Mar 4, 2026
290.00
290.70
276.10
284.70
283.48
227,126
Mar 2, 2026
290.10
298.00
289.10
295.40
294.13
156,823
Feb 27, 2026
300.40
306.00
295.00
300.30
299.01
76,614
Feb 26, 2026
306.25
308.50
297.05
300.40
299.11
92,193
Feb 25, 2026
308.50
312.45
302.20
304.25
302.94
101,585
Feb 24, 2026
313.00
314.40
307.50
308.60
307.27
224,739
Feb 23, 2026
313.10
319.20
305.10
313.90
312.55
194,729
Feb 20, 2026
305.40
316.00
300.00
312.95
311.61
221,620
Feb 19, 2026
301.90
314.25
301.20
304.65
303.34
188,771
Feb 18, 2026
301.00
304.40
295.20
300.35
299.06
68,356
Feb 17, 2026
297.00
310.00
294.00
303.35
302.05
174,457
Feb 16, 2026
298.30
303.20
293.40
296.95
295.67
53,808
Feb 13, 2026
303.60
305.00
297.10
300.95
299.66
68,158
Feb 12, 2026
309.10
310.80
302.40
306.10
304.79
58,749
Feb 11, 2026
299.85
318.00
299.85
311.20
309.86
744,544
Feb 10, 2026
290.70
301.35
290.65
298.80
297.52
109,707
Feb 9, 2026
292.00
293.90
285.80
291.60
290.35
94,759
Feb 6, 2026
289.25
294.10
285.00
287.45
286.22
71,785
Feb 5, 2026
291.85
292.95
279.15
291.20
289.95
110,526
Feb 4, 2026
283.25
293.20
281.00
291.85
290.60
113,741
Feb 3, 2026
285.60
291.40
280.50
285.70
284.47
199,165
Feb 2, 2026
273.00
274.40
259.00
265.80
264.66
210,190
Jan 30, 2026
293.65
303.85
290.00
296.80
295.52
143,253
Jan 29, 2026
279.70
301.85
277.00
298.10
296.82
603,119
Jan 28, 2026
270.00
282.30
268.10
280.25
279.05
134,980
Jan 27, 2026
265.00
269.70
262.20
266.50
265.36
97,850
Jan 23, 2026
272.20
275.10
266.35
268.40
267.25
102,371
Jan 22, 2026
275.00
278.35
269.45
271.95
270.78
80,643
Jan 21, 2026
266.00
276.75
264.85
272.60
271.43
204,215
Jan 20, 2026
276.05
278.00
270.00
270.60
269.44
102,828
Jan 19, 2026
275.00
279.00
273.00
275.55
274.37
150,015
Jan 16, 2026
282.20
283.60
275.00
276.35
275.16
200,444
Jan 15, 2026
282.20
282.20
282.20
282.20
280.99
-
Jan 14, 2026
290.00
291.90
281.35
282.20
280.99
125,464
Jan 13, 2026
289.60
293.00
287.20
290.20
288.95
150,138
Jan 12, 2026
300.05
301.45
284.05
285.10
283.88
409,871
Jan 9, 2026
301.25
305.05
297.55
302.70
301.40
84,108
Jan 8, 2026
312.60
315.00
299.00
301.25
299.96
79,495
Jan 7, 2026
307.50
315.15
305.05
312.60
311.26
131,751
Jan 6, 2026
303.20
313.00
300.60
307.50
306.18
170,742
Jan 5, 2026
303.45
308.00
301.40
303.30
302.00
72,264
Jan 2, 2026
304.05
304.05
300.00
302.15
300.85
57,382
Jan 1, 2026
303.35
306.00
298.95
304.05
302.74
64,889
Dec 31, 2025
299.90
304.50
296.00
302.25
300.95
172,126
Dec 30, 2025
287.60
301.00
286.35
299.90
298.61
126,446
Dec 29, 2025
296.70
297.35
288.20
289.40
288.16
139,025
Dec 26, 2025
309.80
309.80
295.00
295.80
294.53
254,471
Dec 24, 2025
308.00
309.00
305.60
307.65
306.33
51,827
Dec 23, 2025
309.90
310.30
304.00
307.20
305.88
83,677
Dec 22, 2025
308.65
310.70
306.60
308.25
306.93
36,132
Dec 19, 2025
303.00
309.40
303.00
308.65
307.32
57,724
Dec 18, 2025
305.10
307.00
297.60
303.90
302.59
98,640
Dec 17, 2025
306.20
306.65
302.80
303.50
302.20
54,371
Dec 16, 2025
312.25
312.25
302.60
306.20
304.88
82,508
Dec 15, 2025
309.80
313.95
307.10
312.80
311.46
47,244
Dec 12, 2025
307.95
312.25
305.55
309.95
308.62
109,176
Dec 11, 2025
304.95
306.85
301.55
305.75
304.44
60,461
Dec 10, 2025
308.95
311.40
303.00
304.10
302.79
48,117
Dec 9, 2025
304.00
311.75
300.00
307.80
306.48
127,291
Dec 8, 2025
306.95
313.70
300.95
304.05
302.74
282,035
Dec 5, 2025
311.20
315.05
304.50
305.90
304.59
130,299
Dec 4, 2025
313.15
315.05
310.35
314.00
312.65
60,163
Dec 3, 2025
309.40
318.95
308.65
313.60
312.25
136,256
Dec 2, 2025
312.55
313.90
307.60
309.70
308.37
51,464
Dec 1, 2025
311.00
315.65
310.65
312.40
311.06
75,940
Nov 28, 2025
310.75
314.65
310.35
311.70
310.36
99,291
Nov 27, 2025
315.15
316.95
310.60
311.95
310.61
65,461
Nov 26, 2025
312.15
317.65
312.15
314.95
313.60
87,687
Nov 25, 2025
314.70
319.00
310.80
312.45
311.11
97,634
Nov 24, 2025
318.00
320.00
309.50
312.00
310.66
139,252
Nov 21, 2025
324.80
324.80
315.10
317.20
315.84
145,370
Nov 20, 2025
329.15
332.80
322.35
325.10
323.70
135,555
Nov 19, 2025
330.40
331.70
325.80
328.15
326.74
143,394
Nov 18, 2025
338.25
339.90
329.10
330.40
328.98
189,331
Nov 17, 2025
330.05
346.30
330.05
338.10
336.65
353,386
Nov 14, 2025
334.30
341.90
328.25
329.80
328.38
348,412
Nov 13, 2025
337.00
353.30
336.90
341.35
339.88
1,333,212
Nov 12, 2025
310.70
347.70
310.00
330.85
329.43
4,064,075
Nov 11, 2025
311.25
312.00
306.05
309.15
307.82
136,647
Nov 10, 2025
311.40
312.15
307.20
310.35
309.02
59,310
Nov 7, 2025
309.45
313.00
304.30
310.40
309.07
111,191
Nov 6, 2025
315.50
315.50
307.25
311.00
309.66
89,783
Nov 4, 2025
320.00
320.70
312.10
313.95
312.60
95,579
Nov 3, 2025
308.05
322.15
308.05
319.40
318.03
299,236
