Advanced Enzyme

Advanced Enzyme Technologies Ltd Historical Data

NSEBSE

₹313.1

(1.08%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	342	345.75	338	340.05	23,470	14,80,68,811.45	1,32,544
19-Sep-2025	340.85	341.6	336.7	339.55	8,210	5,75,51,977.15	1,06,301
22-Sep-2025	339.55	343.5	337	338.25	5,595	4,19,76,720.7	77,562
23-Sep-2025	341.65	341.65	329.8	332.35	9,650	8,35,14,357.65	1,22,731
24-Sep-2025	333.9	340.85	331.65	334.7	7,878	4,81,34,172.75	65,435
25-Sep-2025	334.7	338.45	325.4	327	8,388	3,78,51,837.2	63,928
26-Sep-2025	323	328.75	317.1	320	13,313	6,24,08,214.95	89,867
29-Sep-2025	320	325	317.55	320.45	9,819	3,39,39,586.25	52,449
30-Sep-2025	321.05	329.9	317.55	325.7	8,359	3,78,75,609.25	63,685
01-Oct-2025	327	332.85	323.3	331.6	5,628	2,28,13,312.35	33,780
03-Oct-2025	328.6	334.45	326.65	330.8	6,314	2,02,66,675.55	32,896
06-Oct-2025	331.8	331.8	320.95	323.75	5,305	2,16,19,740.8	34,712
07-Oct-2025	323.95	326.8	313.4	315.05	9,024	5,75,55,871.15	91,145
08-Oct-2025	315.95	319.4	308.55	310.15	8,187	16,09,11,635.4	4,48,152
09-Oct-2025	312.3	315.85	307.5	309.75	10,310	4,58,29,831.35	78,518
10-Oct-2025	310.8	314	305.55	306.5	13,368	6,29,62,406.3	1,12,097
13-Oct-2025	306.5	316	306.5	311.55	15,619	7,86,35,022.65	1,18,842
14-Oct-2025	309.9	314.65	305.4	306.05	6,681	5,20,33,150.7	1,14,524
15-Oct-2025	307	309.2	304.5	305.7	6,409	5,36,47,186.1	1,07,629
16-Oct-2025	306.9	310.5	306.5	309.75	3,423	2,37,42,803.45	41,376
17-Oct-2025	309.75	315.15	307.3	313.1	5,792	5,36,44,911.95	90,131

Advanced Enzyme: Related NEWS

No Record Found

Invest wise with Expert advice