Advanced Enzyme

Advanced Enzyme Technologies Ltd Historical Data

NSEBSE

₹324

(4.62%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	286	297	286	296.55	5,412	2,46,44,729	48,539
13-May-2025	298.75	306.85	286.2	288.85	24,495	17,78,93,676.2	2,05,940
14-May-2025	290	293.3	284	286.45	10,637	6,45,36,155.9	1,24,265
15-May-2025	289.8	293.25	286.5	291	6,666	4,92,54,113	1,03,723
16-May-2025	288	292.85	284.55	290.05	5,525	3,29,20,121.8	55,666
19-May-2025	291	298	287.55	293.9	7,407	4,36,94,001.6	87,374
20-May-2025	296	297.45	286.85	288.45	6,583	4,16,47,033.95	77,800
21-May-2025	289.4	292.6	286.5	289.15	4,400	2,06,37,428.65	37,674
22-May-2025	288.9	291.3	285.1	288.7	5,583	2,40,99,367.7	43,485
23-May-2025	289.65	293.9	283.55	290.35	7,085	2,84,87,684.4	41,704
26-May-2025	291.45	293.85	286.95	288.3	5,893	2,50,76,216.75	48,324
27-May-2025	288.35	308.5	288.1	305.95	25,956	21,91,83,802.65	2,38,900
28-May-2025	314.85	322.95	306.4	308.65	28,339	30,88,37,890.9	4,22,646
29-May-2025	309.9	311	302.55	308.55	12,055	7,13,96,668.95	1,07,492
30-May-2025	311.65	311.65	302.55	305.1	7,477	3,54,84,026.45	61,867
02-Jun-2025	303.8	307.95	302	304.95	9,254	3,58,10,214.15	66,824
03-Jun-2025	305.15	312.75	303.05	303.95	7,325	5,32,14,935.65	94,813
04-Jun-2025	305.45	308.45	302.8	307.6	4,597	2,89,79,167.9	52,816
05-Jun-2025	309.2	311.75	303.5	304.35	5,498	3,39,84,517.7	63,616
06-Jun-2025	302.7	307.45	302.1	303.6	4,630	3,09,57,062.3	56,059
09-Jun-2025	305.8	313.5	305.75	309.7	8,359	5,60,32,424	95,168
10-Jun-2025	311.3	325.8	306.75	324	16,338	22,04,74,883.2	3,00,328

Advanced Enzyme: Related NEWS

No Record Found

Invest wise with Expert advice