Advanced Enzyme

Advanced Enzyme Technologies Ltd Historical Data

NSEBSE

₹320

(-2.14%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	301.9	330	301.9	324.15	1,47,964	2,16,16,29,374.3	7,49,081
29-Aug-2025	319.35	363.55	318.05	345.95	2,12,391	4,50,30,96,552.65	19,68,834
01-Sep-2025	344.95	344.95	332.95	338.55	16,702	22,33,23,512.85	1,72,681
02-Sep-2025	338	346.2	333.05	341.25	13,574	14,49,53,267.15	1,31,330
03-Sep-2025	337.4	345	337.35	339.05	7,657	6,59,91,953.45	95,420
04-Sep-2025	341.15	359.6	337.1	342.05	42,807	36,72,34,635.9	2,96,796
05-Sep-2025	342.8	342.95	338	340.2	10,780	9,05,04,007.1	1,16,103
08-Sep-2025	341.35	352	338.45	346	14,042	8,05,84,405.65	86,290
09-Sep-2025	345.8	349	341	342.2	7,672	3,78,59,946.7	53,483
10-Sep-2025	342.9	345.85	338.5	340.3	8,780	5,52,54,386.2	88,516
11-Sep-2025	340.95	342.9	339.3	340.3	4,582	2,77,62,923.05	38,961
12-Sep-2025	341.9	342.2	337.1	338.7	8,200	4,61,22,098.5	72,113
15-Sep-2025	339.55	350.1	338.7	344.3	12,342	11,80,88,256.8	1,58,068
16-Sep-2025	345.3	356	342.65	345.15	15,763	14,68,16,901.75	2,05,865
17-Sep-2025	344.85	348.3	339.25	340.05	6,329	4,49,88,789.9	78,026
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

Advanced Enzyme: Related NEWS

No Record Found

Invest wise with Expert advice