Price Data Selection & Download
Advanced Enzyme Tech Share Price All Time Records & Statistics (Aug 2016 - Oct 2026)
2507 daily OHLCV records on NSE from Aug. 2016 to Oct. 2026. For live price, key ratios and fundamentals, see ADVENZYMES screener.
Share Price All Time High
₹571.00
September 16, 2024
NSE Exchange
Share Price All Time Low
₹98.10
March 23, 2020
NSE Exchange
Highest Volume Trading Day
24,971,945
August 01, 2016 • ₹234.40
NSE Exchange
Share Price History Data (Aug 2016 - Oct 2026)
ADVENZYMES daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹274.45 | ₹276.25 | ₹270.45 | ₹272.40 | 145,809 |
| 2026-10-01 | ₹278.30 | ₹281.00 | ₹270.00 | ₹274.25 | 228,704 |
| 2026-09-30 | ₹282.10 | ₹287.50 | ₹280.25 | ₹281.60 | 122,182 |
| 2026-09-29 | ₹285.05 | ₹286.95 | ₹279.75 | ₹282.15 | 204,966 |
| 2026-09-28 | ₹290.00 | ₹291.20 | ₹282.00 | ₹283.15 | 177,014 |
| 2026-09-25 | ₹292.75 | ₹297.00 | ₹290.00 | ₹291.15 | 185,804 |
| 2026-09-24 | ₹295.00 | ₹300.05 | ₹291.85 | ₹292.75 | 205,547 |
| 2026-09-23 | ₹297.00 | ₹300.80 | ₹295.00 | ₹297.00 | 216,525 |
| 2026-09-22 | ₹297.80 | ₹302.70 | ₹295.05 | ₹296.60 | 245,144 |
| 2026-09-21 | ₹288.70 | ₹297.80 | ₹287.00 | ₹294.05 | 395,562 |
| 2026-09-18 | ₹291.00 | ₹291.85 | ₹286.45 | ₹287.80 | 243,137 |
| 2026-09-17 | ₹287.70 | ₹292.20 | ₹286.20 | ₹288.10 | 162,477 |
| 2026-09-16 | ₹287.90 | ₹293.20 | ₹282.05 | ₹287.85 | 179,412 |
| 2026-09-15 | ₹293.40 | ₹297.00 | ₹286.15 | ₹287.70 | 247,159 |
| 2026-09-11 | ₹303.35 | ₹303.35 | ₹292.00 | ₹293.40 | 216,076 |
| 2026-09-10 | ₹299.35 | ₹311.00 | ₹298.80 | ₹303.35 | 461,639 |
| 2026-09-09 | ₹298.45 | ₹302.90 | ₹296.00 | ₹299.50 | 159,172 |
| 2026-09-08 | ₹297.75 | ₹301.75 | ₹296.30 | ₹298.85 | 180,305 |
| 2026-09-07 | ₹293.20 | ₹298.50 | ₹292.20 | ₹297.85 | 151,606 |
| 2026-09-04 | ₹297.10 | ₹300.80 | ₹292.10 | ₹293.20 | 257,142 |
| 2026-09-03 | ₹293.80 | ₹298.00 | ₹293.80 | ₹296.00 | 118,836 |
| 2026-09-02 | ₹295.35 | ₹296.60 | ₹292.25 | ₹292.90 | 188,103 |
| 2026-09-01 | ₹294.10 | ₹298.20 | ₹291.50 | ₹295.35 | 161,643 |
| 2026-08-31 | ₹299.20 | ₹301.75 | ₹292.75 | ₹294.10 | 172,700 |
| 2026-08-28 | ₹297.95 | ₹301.95 | ₹296.25 | ₹299.80 | 192,573 |
| 2026-08-27 | ₹297.80 | ₹300.65 | ₹295.70 | ₹297.60 | 202,752 |
| 2026-08-26 | ₹301.70 | ₹305.45 | ₹295.30 | ₹297.20 | 168,342 |
| 2026-08-25 | ₹302.35 | ₹304.90 | ₹296.10 | ₹299.75 | 215,361 |
| 2026-08-24 | ₹300.25 | ₹305.40 | ₹299.00 | ₹302.35 | 151,058 |
| 2026-08-21 | ₹303.00 | ₹308.05 | ₹299.05 | ₹300.00 | 457,606 |
| 2026-08-20 | ₹304.35 | ₹310.00 | ₹299.95 | ₹303.00 | 295,139 |
| 2026-08-19 | ₹303.00 | ₹307.65 | ₹302.00 | ₹305.20 | 188,598 |
| 2026-08-18 | ₹303.00 | ₹307.20 | ₹302.00 | ₹303.00 | 212,986 |
| 2026-08-17 | ₹303.45 | ₹308.00 | ₹300.10 | ₹305.60 | 192,033 |
| 2026-08-14 | ₹301.70 | ₹308.75 | ₹299.25 | ₹304.30 | 343,928 |
| 2026-08-13 | ₹302.95 | ₹305.00 | ₹299.00 | ₹300.85 | 159,628 |
| 2026-08-12 | ₹304.50 | ₹308.85 | ₹294.50 | ₹301.65 | 400,660 |
| 2026-08-11 | ₹294.55 | ₹299.55 | ₹291.05 | ₹298.30 | 366,896 |
| 2026-08-10 | ₹322.70 | ₹322.70 | ₹292.45 | ₹294.55 | 1,171,242 |
| 2026-08-07 | ₹329.80 | ₹332.00 | ₹322.00 | ₹324.35 | 177,783 |
| 2026-08-06 | ₹332.75 | ₹334.20 | ₹328.15 | ₹329.80 | 167,539 |
| 2026-08-05 | ₹323.95 | ₹337.85 | ₹321.10 | ₹332.75 | 320,194 |
| 2026-08-04 | ₹325.70 | ₹328.00 | ₹321.75 | ₹322.65 | 280,030 |
| 2026-08-03 | ₹334.00 | ₹343.00 | ₹318.60 | ₹323.75 | 1,793,899 |
| 2026-07-31 | ₹307.70 | ₹317.70 | ₹304.25 | ₹315.10 | 234,021 |
| 2026-07-30 | ₹310.00 | ₹310.05 | ₹304.35 | ₹306.20 | 122,646 |
| 2026-07-29 | ₹315.50 | ₹320.00 | ₹305.80 | ₹310.80 | 161,050 |
| 2026-07-28 | ₹316.45 | ₹319.00 | ₹310.00 | ₹310.85 | 141,678 |
| 2026-07-27 | ₹318.00 | ₹324.65 | ₹315.00 | ₹316.60 | 185,177 |
| 2026-07-24 | ₹312.80 | ₹319.30 | ₹309.45 | ₹317.35 | 100,149 |
| 2026-07-23 | ₹312.20 | ₹321.55 | ₹306.60 | ₹314.25 | 282,422 |
| 2026-07-22 | ₹319.45 | ₹324.65 | ₹312.55 | ₹313.05 | 181,585 |
| 2026-07-21 | ₹319.05 | ₹325.00 | ₹317.30 | ₹321.35 | 92,915 |
| 2026-07-20 | ₹319.00 | ₹323.65 | ₹317.05 | ₹319.05 | 99,200 |
| 2026-07-17 | ₹324.20 | ₹326.45 | ₹315.50 | ₹320.60 | 238,608 |
| 2026-07-16 | ₹328.80 | ₹330.25 | ₹323.95 | ₹325.05 | 124,874 |
| 2026-07-15 | ₹325.45 | ₹335.40 | ₹325.00 | ₹327.55 | 100,259 |
| 2026-07-14 | ₹333.00 | ₹333.00 | ₹321.65 | ₹324.15 | 182,239 |
| 2026-07-13 | ₹330.00 | ₹335.00 | ₹328.00 | ₹331.45 | 256,167 |
| 2026-07-10 | ₹330.30 | ₹333.00 | ₹325.30 | ₹329.85 | 150,316 |
| 2026-07-09 | ₹320.20 | ₹326.90 | ₹319.55 | ₹324.35 | 153,172 |
| 2026-07-08 | ₹317.00 | ₹328.45 | ₹315.55 | ₹318.60 | 272,335 |
| 2026-07-07 | ₹325.50 | ₹325.80 | ₹316.80 | ₹320.05 | 312,284 |
| 2026-07-06 | ₹319.20 | ₹326.00 | ₹317.60 | ₹322.70 | 193,399 |
| 2026-07-03 | ₹314.00 | ₹327.95 | ₹314.00 | ₹317.60 | 735,736 |
| 2026-07-02 | ₹319.55 | ₹326.55 | ₹298.50 | ₹313.45 | 1,582,589 |
| 2026-07-01 | ₹311.70 | ₹322.40 | ₹309.25 | ₹314.60 | 1,000,404 |
| 2026-06-30 | ₹324.80 | ₹336.90 | ₹297.00 | ₹307.50 | 2,179,786 |
| 2026-06-29 | ₹347.90 | ₹352.90 | ₹317.10 | ₹321.10 | 1,228,365 |
| 2026-06-25 | ₹370.00 | ₹373.65 | ₹345.00 | ₹348.35 | 373,045 |
| 2026-06-24 | ₹374.00 | ₹378.90 | ₹367.50 | ₹369.10 | 106,902 |
| 2026-06-23 | ₹374.00 | ₹386.35 | ₹368.05 | ₹374.40 | 274,658 |
| 2026-06-22 | ₹372.00 | ₹380.00 | ₹369.85 | ₹374.95 | 190,925 |
| 2026-06-19 | ₹373.05 | ₹375.00 | ₹368.65 | ₹373.70 | 76,626 |
| 2026-06-18 | ₹374.80 | ₹374.80 | ₹366.65 | ₹373.40 | 65,108 |
| 2026-06-17 | ₹369.55 | ₹374.90 | ₹365.05 | ₹372.80 | 96,441 |
| 2026-06-16 | ₹367.20 | ₹369.90 | ₹362.80 | ₹368.55 | 96,552 |
| 2026-06-15 | ₹373.00 | ₹385.50 | ₹365.40 | ₹367.35 | 151,998 |
| 2026-06-12 | ₹369.10 | ₹372.30 | ₹362.50 | ₹368.95 | 69,150 |
| 2026-06-11 | ₹362.00 | ₹369.10 | ₹358.10 | ₹361.40 | 97,361 |
| 2026-06-10 | ₹373.90 | ₹382.00 | ₹367.75 | ₹371.30 | 151,875 |
| 2026-06-09 | ₹374.00 | ₹378.20 | ₹366.55 | ₹372.15 | 80,113 |
| 2026-06-08 | ₹360.00 | ₹379.90 | ₹358.00 | ₹372.00 | 206,079 |
| 2026-06-05 | ₹376.35 | ₹378.90 | ₹364.15 | ₹367.05 | 155,728 |
| 2026-06-04 | ₹380.25 | ₹380.25 | ₹375.00 | ₹376.50 | 84,860 |
| 2026-06-03 | ₹395.10 | ₹395.75 | ₹378.50 | ₹380.25 | 201,230 |
| 2026-06-02 | ₹378.85 | ₹395.00 | ₹365.00 | ₹392.10 | 369,750 |
| 2026-06-01 | ₹369.45 | ₹383.00 | ₹360.60 | ₹379.55 | 424,556 |
| 2026-05-29 | ₹371.75 | ₹371.75 | ₹362.50 | ₹364.00 | 133,264 |
| 2026-05-27 | ₹378.00 | ₹378.25 | ₹364.60 | ₹371.75 | 178,319 |
| 2026-05-26 | ₹377.00 | ₹384.60 | ₹375.00 | ₹376.80 | 124,826 |
| 2026-05-25 | ₹380.90 | ₹387.60 | ₹375.30 | ₹376.85 | 134,842 |
| 2026-05-22 | ₹389.85 | ₹390.00 | ₹371.35 | ₹375.15 | 138,453 |
| 2026-05-21 | ₹393.70 | ₹393.70 | ₹380.15 | ₹386.20 | 175,854 |
| 2026-05-20 | ₹380.10 | ₹394.95 | ₹377.70 | ₹388.90 | 286,091 |
| 2026-05-19 | ₹363.50 | ₹389.90 | ₹359.00 | ₹386.30 | 536,664 |
| 2026-05-18 | ₹357.05 | ₹369.20 | ₹355.30 | ₹363.75 | 167,521 |
| 2026-05-15 | ₹365.50 | ₹368.90 | ₹356.00 | ₹363.75 | 191,842 |
| 2026-05-14 | ₹370.80 | ₹379.95 | ₹363.30 | ₹365.25 | 292,102 |
| 2026-05-13 | ₹369.80 | ₹379.35 | ₹363.50 | ₹367.95 | 394,242 |
| 2026-05-12 | ₹390.85 | ₹390.85 | ₹367.05 | ₹369.80 | 625,195 |
| 2026-05-11 | ₹378.00 | ₹419.00 | ₹374.85 | ₹390.40 | 7,986,938 |
| 2026-05-08 | ₹359.80 | ₹372.00 | ₹353.40 | ₹357.25 | 421,044 |
| 2026-05-07 | ₹354.20 | ₹365.00 | ₹354.15 | ₹359.85 | 164,697 |
| 2026-05-06 | ₹356.95 | ₹359.55 | ₹351.60 | ₹355.95 | 179,060 |
| 2026-05-05 | ₹351.65 | ₹366.95 | ₹350.10 | ₹357.65 | 412,429 |
| 2026-05-04 | ₹350.00 | ₹360.20 | ₹347.50 | ₹353.65 | 405,671 |
| 2026-04-30 | ₹337.05 | ₹350.95 | ₹335.15 | ₹347.70 | 480,936 |
| 2026-04-29 | ₹342.00 | ₹344.05 | ₹333.70 | ₹337.75 | 248,130 |
| 2026-04-28 | ₹331.40 | ₹345.00 | ₹331.40 | ₹342.00 | 840,945 |
| 2026-04-27 | ₹300.00 | ₹334.40 | ₹299.05 | ₹330.55 | 1,474,879 |
| 2026-04-24 | ₹295.00 | ₹304.95 | ₹295.00 | ₹299.05 | 515,682 |
| 2026-04-23 | ₹299.00 | ₹304.90 | ₹297.50 | ₹298.65 | 97,740 |
| 2026-04-22 | ₹299.95 | ₹300.70 | ₹297.00 | ₹299.15 | 92,937 |
| 2026-04-21 | ₹300.00 | ₹302.35 | ₹296.85 | ₹297.65 | 133,562 |
| 2026-04-20 | ₹302.00 | ₹307.30 | ₹297.10 | ₹298.85 | 145,195 |
| 2026-04-17 | ₹306.15 | ₹312.90 | ₹301.60 | ₹307.40 | 238,752 |
| 2026-04-16 | ₹302.10 | ₹308.60 | ₹302.10 | ₹306.15 | 127,676 |
| 2026-04-15 | ₹302.00 | ₹307.40 | ₹300.00 | ₹302.00 | 182,528 |
| 2026-04-13 | ₹291.45 | ₹308.55 | ₹288.65 | ₹299.30 | 172,939 |
| 2026-04-10 | ₹291.85 | ₹303.00 | ₹291.85 | ₹297.60 | 180,280 |
| 2026-04-09 | ₹294.90 | ₹301.70 | ₹287.90 | ₹291.85 | 207,977 |
| 2026-04-08 | ₹289.80 | ₹298.60 | ₹283.25 | ₹292.85 | 228,497 |
| 2026-04-07 | ₹278.80 | ₹283.25 | ₹276.55 | ₹281.40 | 55,522 |
| 2026-04-06 | ₹276.75 | ₹282.75 | ₹269.25 | ₹278.80 | 116,706 |
| 2026-04-02 | ₹268.00 | ₹273.90 | ₹260.00 | ₹272.50 | 110,135 |
| 2026-04-01 | ₹268.90 | ₹270.90 | ₹261.00 | ₹266.40 | 140,302 |
| 2026-03-30 | ₹265.00 | ₹265.00 | ₹251.95 | ₹255.30 | 226,591 |
| 2026-03-27 | ₹268.10 | ₹273.00 | ₹260.90 | ₹265.90 | 200,930 |
| 2026-03-25 | ₹273.90 | ₹280.05 | ₹270.80 | ₹274.50 | 202,034 |
| 2026-03-24 | ₹270.30 | ₹272.65 | ₹265.00 | ₹268.70 | 113,049 |
| 2026-03-23 | ₹267.65 | ₹269.25 | ₹265.00 | ₹266.80 | 115,173 |
| 2026-03-20 | ₹274.20 | ₹278.20 | ₹272.00 | ₹272.60 | 121,612 |
| 2026-03-19 | ₹280.00 | ₹281.75 | ₹271.60 | ₹273.10 | 93,343 |
| 2026-03-18 | ₹282.20 | ₹285.00 | ₹280.10 | ₹281.90 | 74,285 |
| 2026-03-17 | ₹275.45 | ₹286.00 | ₹273.25 | ₹280.70 | 110,664 |
| 2026-03-16 | ₹278.35 | ₹279.10 | ₹269.25 | ₹275.45 | 172,958 |
| 2026-03-13 | ₹287.45 | ₹290.10 | ₹275.75 | ₹277.30 | 225,936 |
| 2026-03-12 | ₹292.25 | ₹293.65 | ₹288.05 | ₹290.45 | 114,673 |
| 2026-03-11 | ₹293.20 | ₹303.90 | ₹293.00 | ₹294.90 | 190,738 |
| 2026-03-10 | ₹293.05 | ₹300.85 | ₹290.70 | ₹291.70 | 155,125 |
| 2026-03-09 | ₹297.35 | ₹297.35 | ₹289.90 | ₹291.00 | 216,616 |
| 2026-03-06 | ₹294.95 | ₹301.90 | ₹291.00 | ₹297.35 | 108,632 |
| 2026-03-05 | ₹284.20 | ₹299.30 | ₹284.15 | ₹295.25 | 161,566 |
| 2026-03-04 | ₹290.00 | ₹290.70 | ₹276.10 | ₹284.70 | 227,126 |
| 2026-03-02 | ₹290.10 | ₹298.00 | ₹289.10 | ₹295.40 | 156,823 |
| 2026-02-27 | ₹300.40 | ₹306.00 | ₹295.00 | ₹300.30 | 76,614 |
| 2026-02-26 | ₹306.25 | ₹308.50 | ₹297.05 | ₹300.40 | 92,193 |
| 2026-02-25 | ₹308.50 | ₹312.45 | ₹302.20 | ₹304.25 | 101,585 |
| 2026-02-24 | ₹313.00 | ₹314.40 | ₹307.50 | ₹308.60 | 224,739 |
| 2026-02-23 | ₹313.10 | ₹319.20 | ₹305.10 | ₹313.90 | 194,729 |
| 2026-02-20 | ₹305.40 | ₹316.00 | ₹300.00 | ₹312.95 | 221,620 |
| 2026-02-19 | ₹301.90 | ₹314.25 | ₹301.20 | ₹304.65 | 188,771 |
| 2026-02-18 | ₹301.00 | ₹304.40 | ₹295.20 | ₹300.35 | 68,356 |
| 2026-02-17 | ₹297.00 | ₹310.00 | ₹294.00 | ₹303.35 | 174,457 |
| 2026-02-16 | ₹298.30 | ₹303.20 | ₹293.40 | ₹296.95 | 53,808 |
| 2026-02-13 | ₹303.60 | ₹305.00 | ₹297.10 | ₹300.95 | 68,158 |
| 2026-02-12 | ₹309.10 | ₹310.80 | ₹302.40 | ₹306.10 | 58,749 |
| 2026-02-11 | ₹299.85 | ₹318.00 | ₹299.85 | ₹311.20 | 744,544 |
| 2026-02-10 | ₹290.70 | ₹301.35 | ₹290.65 | ₹298.80 | 109,707 |
| 2026-02-09 | ₹292.00 | ₹293.90 | ₹285.80 | ₹291.60 | 94,759 |
| 2026-02-06 | ₹289.25 | ₹294.10 | ₹285.00 | ₹287.45 | 71,785 |
| 2026-02-05 | ₹291.85 | ₹292.95 | ₹279.15 | ₹291.20 | 110,526 |
| 2026-02-04 | ₹283.25 | ₹293.20 | ₹281.00 | ₹291.85 | 113,741 |
| 2026-02-03 | ₹285.60 | ₹291.40 | ₹280.50 | ₹285.70 | 199,165 |
| 2026-02-02 | ₹273.00 | ₹274.40 | ₹259.00 | ₹265.80 | 210,190 |
| 2026-02-01 | ₹289.00 | ₹290.00 | ₹271.00 | ₹272.00 | 242,226 |
| 2026-01-30 | ₹293.65 | ₹303.85 | ₹290.00 | ₹296.80 | 143,253 |
| 2026-01-29 | ₹279.70 | ₹301.85 | ₹277.00 | ₹298.10 | 603,119 |
| 2026-01-28 | ₹270.00 | ₹282.30 | ₹268.10 | ₹280.25 | 134,980 |
| 2026-01-27 | ₹265.00 | ₹269.70 | ₹262.20 | ₹266.50 | 97,850 |
| 2026-01-23 | ₹272.20 | ₹275.10 | ₹266.35 | ₹268.40 | 102,371 |
| 2026-01-22 | ₹275.00 | ₹278.35 | ₹269.45 | ₹271.95 | 80,643 |
| 2026-01-21 | ₹266.00 | ₹276.75 | ₹264.85 | ₹272.60 | 204,215 |
| 2026-01-20 | ₹276.05 | ₹278.00 | ₹270.00 | ₹270.60 | 102,828 |
| 2026-01-19 | ₹275.00 | ₹279.00 | ₹273.00 | ₹275.55 | 150,015 |
| 2026-01-16 | ₹282.20 | ₹283.60 | ₹275.00 | ₹276.35 | 200,444 |
| 2026-01-14 | ₹290.00 | ₹291.90 | ₹281.35 | ₹282.20 | 125,464 |
| 2026-01-13 | ₹289.60 | ₹293.00 | ₹287.20 | ₹290.20 | 150,138 |
| 2026-01-12 | ₹300.05 | ₹301.45 | ₹284.05 | ₹285.10 | 409,871 |
| 2026-01-09 | ₹301.25 | ₹305.05 | ₹297.55 | ₹302.70 | 84,108 |
| 2026-01-08 | ₹312.60 | ₹315.00 | ₹299.00 | ₹301.25 | 79,495 |
| 2026-01-07 | ₹307.50 | ₹315.15 | ₹305.05 | ₹312.60 | 131,751 |
| 2026-01-06 | ₹303.20 | ₹313.00 | ₹300.60 | ₹307.50 | 170,742 |
| 2026-01-05 | ₹303.45 | ₹308.00 | ₹301.40 | ₹303.30 | 72,264 |
| 2026-01-02 | ₹304.05 | ₹304.05 | ₹300.00 | ₹302.15 | 57,382 |
| 2026-01-01 | ₹303.35 | ₹306.00 | ₹298.95 | ₹304.05 | 64,889 |
Advanced Enzyme Tech Share Price Performance Analysis (Aug 2016 - Oct 2026)
ADVENZYMES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.41%
₹304.05 → ₹272.40
Year to Date
Price Volatility
10.64%
Low Volatility
Year to Date
Average Daily Volume
290,822
Year to Date Average
NSE Exchange
Advanced Enzyme Tech Share Price History – Frequently Asked Questions
Common questions about ADVENZYMES historical data and records. Review ADVENZYMES earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Advanced Enzyme Tech (ADVENZYMES)?
The all-time high share price of Advanced Enzyme Tech was ₹571.0 recorded on September 16, 2024 on the NSE exchange.
What is the all-time low share price of Advanced Enzyme Tech (ADVENZYMES)?
The all-time low share price of Advanced Enzyme Tech was ₹98.1 recorded on March 23, 2020 on the NSE exchange.
How can I download ADVENZYMES historical share price data?
You can download Advanced Enzyme Tech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADVENZYMES shares?
The highest trading volume day for Advanced Enzyme Tech was 24,971,945 shares traded on August 01, 2016 on the NSE exchange, with share price at ₹234.4.