BSE - Delayed Quote INR

Advanced Enzyme Technologies Limited (ADVENZYMES.BO)

Compare
499.10 +4.80 (+0.97%)
At close: November 6 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 494.20 505.10 487.50 499.10 499.10 12,714
Nov 4, 2024 475.00 496.95 470.00 477.40 477.40 6,121
Nov 1, 2024 485.00 485.35 473.15 477.75 477.75 2,347
Oct 31, 2024 453.35 477.00 453.35 472.95 472.95 17,143
Oct 29, 2024 435.55 455.45 435.55 447.55 447.55 10,851
Oct 28, 2024 432.60 455.40 428.50 444.40 444.40 21,192
Oct 25, 2024 435.00 441.40 416.35 436.55 436.55 31,734
Oct 24, 2024 444.60 445.30 431.00 434.05 434.05 8,748
Oct 23, 2024 435.00 454.40 433.30 445.85 445.85 20,800
Oct 22, 2024 458.25 460.20 435.80 440.25 440.25 38,091
Oct 21, 2024 473.05 480.15 455.50 458.25 458.25 20,736
Oct 18, 2024 489.00 489.00 468.40 480.10 480.10 5,098
Oct 17, 2024 512.45 517.30 488.65 490.45 490.45 13,061
Oct 16, 2024 480.50 518.05 478.05 502.40 502.40 14,734
Oct 15, 2024 483.00 484.50 474.05 480.10 480.10 14,965
Oct 14, 2024 486.00 499.80 480.35 482.55 482.55 10,265
Oct 11, 2024 485.80 496.40 482.65 484.50 484.50 12,177
Oct 10, 2024 490.60 490.95 481.15 487.75 487.75 17,708
Oct 9, 2024 489.00 498.30 485.05 489.30 489.30 13,682
Oct 8, 2024 457.90 492.50 457.90 488.65 488.65 18,074
Oct 7, 2024 510.00 510.00 461.15 467.65 467.65 18,398
Oct 4, 2024 498.05 504.30 479.35 491.65 491.65 45,515
Oct 3, 2024 514.00 520.35 498.40 501.75 501.75 11,477
Oct 1, 2024 506.95 524.50 502.50 521.00 521.00 24,063
Sep 30, 2024 501.20 514.85 495.40 502.55 502.55 23,005
Sep 27, 2024 514.10 519.85 500.45 502.40 502.40 6,407
Sep 26, 2024 510.00 528.10 503.35 514.35 514.35 12,266
Sep 25, 2024 515.65 525.45 509.00 511.40 511.40 13,101
Sep 24, 2024 525.00 526.35 513.30 515.65 515.65 24,015
Sep 23, 2024 550.15 550.15 513.45 517.40 517.40 14,646
Sep 20, 2024 519.00 542.00 519.00 537.90 537.90 27,905
Sep 19, 2024 532.90 536.95 501.50 518.80 518.80 40,259
Sep 18, 2024 551.65 551.65 526.55 532.00 532.00 49,471
Sep 17, 2024 559.65 559.65 536.05 540.85 540.85 26,293
Sep 16, 2024 533.85 571.15 533.85 549.80 549.80 114,827
Sep 13, 2024 532.65 550.60 513.90 534.05 534.05 72,710
Sep 12, 2024 515.05 547.80 508.70 532.15 532.15 215,410
Sep 11, 2024 466.35 531.60 466.35 511.25 511.25 265,227
Sep 10, 2024 457.30 471.00 446.10 464.50 464.50 15,215
Sep 9, 2024 452.55 456.50 444.85 449.05 449.05 21,713
Sep 6, 2024 463.00 469.75 453.00 456.40 456.40 11,707
Sep 5, 2024 465.20 477.55 461.80 463.05 463.05 58,145
Sep 4, 2024 441.25 460.30 440.00 459.05 459.05 15,366
Sep 3, 2024 437.80 448.90 437.80 443.45 443.45 16,378
Sep 2, 2024 443.10 451.55 435.30 437.80 437.80 16,071
Aug 30, 2024 437.05 450.00 437.05 445.70 445.70 19,530
Aug 29, 2024 452.00 457.00 439.55 442.15 442.15 46,794
Aug 28, 2024 473.35 477.15 455.35 458.65 458.65 30,725
Aug 26, 2024 451.00 466.35 448.45 463.10 463.10 34,302
Aug 23, 2024 453.60 456.20 447.30 453.80 453.80 10,090
Aug 22, 2024 464.45 464.45 453.00 453.85 453.85 10,988
Aug 21, 2024 459.95 470.00 455.35 461.10 461.10 40,998
Aug 20, 2024 470.10 472.70 454.50 457.85 457.85 94,138
Aug 19, 2024 432.00 470.00 430.00 468.40 468.40 172,761
Aug 16, 2024 427.25 432.95 419.95 428.70 428.70 14,887
Aug 14, 2024 423.00 434.70 419.30 427.00 427.00 52,011
Aug 13, 2024 415.80 422.55 402.75 417.00 417.00 19,783
Aug 12, 2024 381.65 411.75 381.65 403.55 403.55 31,565
Aug 9, 2024 425.00 425.50 411.15 413.95 413.95 31,396
Aug 8, 2024 423.10 427.35 416.20 418.40 418.40 12,519
Aug 7, 2024 416.20 429.80 415.25 428.15 428.15 17,169
Aug 6, 2024 422.00 435.00 412.50 414.45 414.45 44,139
Aug 5, 2024 401.15 428.00 401.15 415.85 415.85 79,855
Aug 2, 2024 419.95 442.00 413.25 433.40 433.40 86,943
Aug 1, 2024 419.90 428.50 417.85 423.10 423.10 21,224
Jul 31, 2024 421.30 424.05 416.45 417.50 417.50 30,244
Jul 30, 2024 420.00 431.90 418.00 419.25 419.25 70,428
Jul 29, 2024 410.00 437.00 403.10 420.85 420.85 175,062
Jul 26, 2024 401.00 414.00 392.45 400.05 400.05 29,227
Jul 25, 2024 397.95 398.00 387.75 393.55 393.55 42,458
Jul 24, 2024 372.70 382.90 371.75 381.25 381.25 14,390
Jul 23, 2024 376.80 376.80 355.80 372.90 372.90 24,909
Jul 22, 2024 363.05 381.80 363.05 380.00 380.00 8,022
Jul 19, 2024 375.00 376.60 371.10 372.25 372.25 16,010
Jul 18, 2024 1.10 Dividend
Jul 18, 2024 376.85 384.00 371.45 377.70 377.70 19,281
Jul 16, 2024 382.35 383.60 372.35 375.70 374.60 9,129
Jul 15, 2024 383.00 385.80 368.40 377.45 376.34 20,430
Jul 12, 2024 374.60 387.55 372.65 375.85 374.75 23,445
Jul 11, 2024 383.55 385.60 379.45 381.80 380.68 5,661
Jul 10, 2024 391.05 391.70 376.00 384.05 382.93 24,180
Jul 9, 2024 390.80 398.00 387.25 392.25 391.10 15,309
Jul 8, 2024 402.95 404.10 387.35 390.75 389.61 27,174
Jul 5, 2024 401.15 410.25 395.40 399.30 398.13 36,550
Jul 4, 2024 375.50 401.95 375.35 398.25 397.08 74,092
Jul 3, 2024 371.90 377.00 370.40 375.50 374.40 5,995
Jul 2, 2024 375.35 379.05 367.50 368.45 367.37 26,717
Jul 1, 2024 376.35 385.05 374.35 375.40 374.30 16,130
Jun 28, 2024 378.00 385.10 371.05 382.20 381.08 21,238
Jun 27, 2024 377.00 377.95 366.20 367.80 366.72 10,787
Jun 26, 2024 383.10 385.25 375.15 377.05 375.95 7,677
Jun 25, 2024 385.00 386.60 379.10 379.95 378.84 9,050
Jun 24, 2024 386.05 391.35 382.95 384.20 383.08 26,173
Jun 21, 2024 395.00 400.05 385.25 386.85 385.72 24,186
Jun 20, 2024 401.05 409.60 390.00 391.75 390.60 50,456
Jun 19, 2024 385.60 393.45 376.35 378.90 377.79 21,531
Jun 18, 2024 397.95 397.95 380.25 381.50 380.38 9,619
Jun 14, 2024 380.90 403.05 378.75 394.70 393.54 58,853
Jun 13, 2024 363.00 392.25 362.80 382.15 381.03 19,153
Jun 12, 2024 363.00 366.75 360.75 361.75 360.69 13,316
Jun 11, 2024 360.55 364.25 358.00 362.85 361.79 17,213
Jun 10, 2024 364.80 364.85 357.75 360.55 359.49 5,568
Jun 7, 2024 362.95 364.95 359.80 362.70 361.64 3,091
Jun 6, 2024 360.85 363.55 353.30 360.35 359.29 8,664
Jun 5, 2024 347.00 354.45 334.05 352.25 351.22 3,658
Jun 4, 2024 362.95 362.95 341.00 346.80 345.78 11,077
Jun 3, 2024 362.05 371.55 356.20 359.80 358.75 29,173
May 31, 2024 362.95 369.20 360.75 363.15 362.09 8,428
May 30, 2024 361.25 365.00 359.30 362.90 361.84 5,265
May 29, 2024 369.00 374.00 358.15 360.20 359.15 4,595
May 28, 2024 371.65 374.85 368.40 372.75 371.66 5,144
May 27, 2024 373.00 375.35 367.25 373.55 372.46 6,330
May 24, 2024 372.35 378.65 368.50 372.95 371.86 11,397
May 23, 2024 371.55 381.05 369.15 374.05 372.95 3,594
May 22, 2024 372.05 378.00 365.60 373.00 371.91 15,413
May 21, 2024 378.65 378.65 364.80 371.90 370.81 6,226
May 17, 2024 4.00 Dividend
May 17, 2024 383.60 383.60 370.40 373.25 372.16 10,930
May 16, 2024 384.95 385.20 378.30 381.40 376.30 8,280
May 15, 2024 383.50 387.95 378.65 380.20 375.11 3,208
May 14, 2024 381.65 383.75 375.65 382.55 377.43 2,495
May 13, 2024 387.00 387.05 370.00 381.10 376.00 26,331
May 10, 2024 386.15 395.90 381.10 393.85 388.58 12,282
May 9, 2024 393.05 397.55 378.45 386.00 380.83 7,263
May 8, 2024 381.15 394.20 381.15 392.65 387.39 10,710
May 7, 2024 401.90 401.90 384.25 388.45 383.25 19,478
May 6, 2024 397.65 402.15 387.60 398.95 393.61 11,056
May 3, 2024 395.95 396.45 388.95 394.15 388.87 14,358
May 2, 2024 395.55 396.15 386.75 395.50 390.21 7,356
Apr 30, 2024 392.50 397.00 388.25 395.00 389.71 21,038
Apr 29, 2024 393.95 393.95 387.00 391.10 385.87 6,226
Apr 26, 2024 385.85 393.00 385.40 391.50 386.26 9,323
Apr 25, 2024 386.20 393.20 384.15 385.90 380.73 19,384
Apr 24, 2024 386.95 390.70 382.15 386.25 381.08 12,549
Apr 23, 2024 380.25 389.40 376.40 386.15 380.98 27,455
Apr 22, 2024 370.60 383.00 368.00 381.55 376.44 12,385
Apr 19, 2024 359.55 368.70 350.40 365.10 360.21 13,879
Apr 18, 2024 359.80 367.95 358.45 359.50 354.69 20,172
Apr 16, 2024 361.40 362.60 353.70 360.00 355.18 3,223
Apr 15, 2024 363.45 363.45 349.00 359.20 354.39 20,317
Apr 12, 2024 362.00 368.25 354.10 363.50 358.63 17,678
Apr 10, 2024 359.10 364.00 353.50 361.55 356.71 4,809
Apr 9, 2024 368.85 368.85 354.05 358.40 353.60 6,991
Apr 8, 2024 360.95 368.10 355.65 365.50 360.61 14,747
Apr 5, 2024 364.00 368.40 354.60 361.10 356.27 9,761
Apr 4, 2024 360.65 370.25 360.65 363.95 359.08 6,083
Apr 3, 2024 365.15 368.55 362.50 364.50 359.62 9,780
Apr 2, 2024 363.35 372.00 353.70 364.95 360.07 21,556
Apr 1, 2024 349.00 362.00 349.00 361.45 356.61 6,827
Mar 28, 2024 355.80 357.25 345.15 347.50 342.85 10,150
Mar 27, 2024 354.00 362.25 350.45 354.45 349.71 15,205
Mar 26, 2024 364.45 364.45 350.00 353.65 348.92 4,478
Mar 22, 2024 352.95 359.30 346.25 357.35 352.57 9,714
Mar 21, 2024 343.95 351.50 343.10 349.05 344.38 10,295
Mar 20, 2024 351.45 356.85 340.15 342.40 337.82 21,843
Mar 19, 2024 357.35 359.60 345.45 348.50 343.84 20,150
Mar 18, 2024 359.05 364.15 354.60 357.55 352.76 14,322
Mar 15, 2024 358.65 366.00 355.00 362.05 357.20 7,109
Mar 14, 2024 349.65 366.40 343.80 364.85 359.97 72,855
Mar 13, 2024 352.65 360.70 340.55 350.75 346.06 47,883
Mar 12, 2024 356.75 396.35 346.20 352.65 347.93 103,531
Mar 11, 2024 373.00 373.00 357.10 359.70 354.89 8,859
Mar 7, 2024 371.20 379.15 367.45 370.70 365.74 16,471
Mar 6, 2024 377.25 381.05 366.50 373.05 368.06 26,990
Mar 5, 2024 392.45 392.45 379.80 380.60 375.51 8,855
Mar 4, 2024 392.25 393.45 383.20 385.55 380.39 9,357
Mar 1, 2024 393.60 393.60 382.00 383.90 378.76 12,374
Feb 29, 2024 386.00 388.40 380.70 385.85 380.69 6,064
Feb 28, 2024 397.75 398.65 381.95 383.50 378.37 14,691
Feb 27, 2024 406.80 406.80 390.00 397.75 392.43 11,144
Feb 26, 2024 405.30 407.50 400.30 402.50 397.11 20,287
Feb 23, 2024 403.45 410.65 401.90 407.35 401.90 11,206
Feb 22, 2024 405.45 405.50 397.50 400.10 394.74 14,949
Feb 21, 2024 402.60 415.20 402.35 405.45 400.02 17,480
Feb 20, 2024 410.95 411.90 397.25 400.60 395.24 34,822
Feb 19, 2024 408.80 416.20 406.65 408.65 403.18 19,136
Feb 16, 2024 409.25 418.30 406.00 408.70 403.23 30,666
Feb 15, 2024 414.35 425.10 410.00 411.80 406.29 15,766
Feb 14, 2024 414.70 418.95 406.45 410.05 404.56 32,725
Feb 13, 2024 385.95 420.05 383.80 413.75 408.21 91,698
Feb 12, 2024 404.50 406.15 378.60 383.95 378.81 61,794
Feb 9, 2024 380.20 387.45 366.60 381.10 376.00 36,413
Feb 8, 2024 390.05 393.25 374.95 379.70 374.62 21,467
Feb 7, 2024 389.00 404.70 388.40 391.80 386.56 54,358
Feb 6, 2024 382.85 389.95 382.85 388.05 382.86 10,535
Feb 5, 2024 387.90 388.00 377.15 380.05 374.96 10,310
Feb 2, 2024 380.80 394.70 380.80 387.20 382.02 52,679
Feb 1, 2024 384.90 384.90 374.00 377.70 372.64 5,737
Jan 31, 2024 368.35 384.15 368.35 380.55 375.46 15,844
Jan 30, 2024 378.45 378.45 362.90 364.15 359.28 18,270
Jan 29, 2024 373.70 373.75 366.00 370.10 365.15 7,778
Jan 25, 2024 372.70 377.70 369.00 371.65 366.68 9,146
Jan 24, 2024 365.00 378.60 365.00 372.60 367.61 20,361
Jan 23, 2024 376.15 381.25 365.50 371.15 366.18 14,789
Jan 19, 2024 380.15 388.25 376.50 382.65 377.53 40,780
Jan 17, 2024 369.25 372.00 361.55 364.70 359.82 9,268
Jan 16, 2024 367.00 375.80 361.65 367.15 362.24 17,471
Jan 15, 2024 366.95 367.85 364.70 366.45 361.55 8,500
Jan 12, 2024 369.95 370.85 362.65 364.90 360.02 8,768
Jan 11, 2024 369.00 372.75 365.70 367.85 362.93 27,116
Jan 10, 2024 364.50 369.95 359.10 368.50 363.57 29,261
Jan 9, 2024 370.00 373.40 361.55 366.55 361.64 21,207
Jan 8, 2024 374.50 376.40 364.00 369.60 364.65 17,713
Jan 5, 2024 377.65 379.20 371.00 375.85 370.82 7,337
Jan 4, 2024 376.95 381.20 375.20 377.55 372.50 22,497
Jan 3, 2024 372.80 381.00 372.65 377.15 372.10 12,915
Jan 2, 2024 376.20 382.45 369.10 373.60 368.60 15,485
Jan 1, 2024 376.95 377.70 370.50 373.75 368.75 7,959
Dec 29, 2023 378.80 378.80 372.00 375.25 370.23 9,655
Dec 28, 2023 379.00 379.00 370.15 375.20 370.18 10,885
Dec 27, 2023 383.20 384.00 374.70 377.60 372.55 18,254
Dec 26, 2023 378.00 384.00 375.00 381.80 376.69 22,531
Dec 22, 2023 378.25 383.95 371.20 375.25 370.23 24,051
Dec 21, 2023 352.30 377.25 352.30 375.35 370.33 35,641
Dec 20, 2023 376.50 383.00 351.40 362.65 357.80 106,068
Dec 19, 2023 376.95 376.95 372.05 374.80 369.78 20,783
Dec 18, 2023 374.40 377.20 362.90 374.55 369.54 63,329
Dec 15, 2023 373.35 378.95 360.55 370.30 365.34 52,771
Dec 14, 2023 367.05 375.65 360.90 372.00 367.02 110,847
Dec 13, 2023 362.80 369.20 360.45 366.15 361.25 18,213
Dec 12, 2023 367.95 367.95 360.30 363.35 358.49 63,414
Dec 11, 2023 353.45 372.15 353.45 366.05 361.15 54,233
Dec 8, 2023 358.30 358.30 349.00 353.10 348.37 60,757
Dec 7, 2023 361.55 365.00 352.00 353.30 348.57 82,214
Dec 6, 2023 333.90 368.00 333.90 360.00 355.18 190,493
Dec 5, 2023 328.00 334.20 326.35 329.20 324.79 11,164
Dec 4, 2023 334.55 334.55 325.30 327.70 323.31 7,731
Dec 1, 2023 333.90 335.00 326.75 328.35 323.96 5,937
Nov 30, 2023 325.15 331.40 324.95 330.00 325.58 6,837
Nov 29, 2023 337.70 337.70 325.00 326.90 322.52 9,892
Nov 28, 2023 332.95 344.95 330.95 332.50 328.05 23,743
Nov 24, 2023 329.00 337.00 321.85 327.95 323.56 14,898
Nov 23, 2023 331.95 334.30 320.65 322.45 318.13 28,581
Nov 22, 2023 317.95 338.35 317.80 329.75 325.34 25,739
Nov 21, 2023 320.15 324.05 314.55 315.35 311.13 7,334
Nov 20, 2023 315.00 326.10 313.65 319.55 315.27 9,465
Nov 17, 2023 324.30 327.00 311.75 315.35 311.13 23,111
Nov 16, 2023 329.25 331.00 321.65 322.55 318.23 17,723
Nov 15, 2023 330.00 331.70 326.45 329.55 325.14 10,289
Nov 13, 2023 330.05 333.55 325.65 328.10 323.71 8,078
Nov 10, 2023 328.00 333.90 322.30 324.90 320.55 4,754
Nov 9, 2023 334.20 336.15 326.75 329.15 324.74 5,265
Nov 8, 2023 337.95 341.00 331.70 332.70 328.25 11,932
Nov 7, 2023 315.20 337.00 315.20 326.90 322.52 33,234
Nov 6, 2023 312.00 328.35 308.50 319.15 314.88 11,185