Advanced Enzyme

Advanced Enzyme Technologies Ltd Historical Data

NSEBSE

₹307.1

(0.05%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	327.95	331.5	325.5	327.45	5,687	3,78,09,990.1	59,617
18-Jul-2025	328.4	328.4	320.35	324.45	3,589	3,25,85,135.6	58,274
21-Jul-2025	323.95	341.9	323.45	333.4	21,238	17,93,15,406.4	2,21,333
22-Jul-2025	334.8	345.9	331.5	339.9	13,843	14,69,02,459.9	2,54,692
23-Jul-2025	341	341.2	330.85	334.2	6,326	5,27,06,699.1	92,110
24-Jul-2025	332.6	336.7	330.05	330.65	3,090	2,19,78,955.95	37,138
25-Jul-2025	330	330.05	323.2	326.05	8,419	4,69,90,089.9	74,545
28-Jul-2025	329	350.95	325.05	341.25	38,893	46,68,21,886.15	4,57,640
29-Jul-2025	344	353	342.1	348.4	21,094	23,06,01,830.9	2,29,052
30-Jul-2025	348.6	359.9	346.5	348.6	29,270	37,86,50,419.75	5,00,263
31-Jul-2025	348	358.9	337.65	350.7	30,537	40,57,33,500.4	6,51,584
01-Aug-2025	352	366.25	352	360.35	36,194	55,08,45,051.15	8,06,669
04-Aug-2025	354	354	318.1	328.75	48,878	52,97,91,109.85	5,54,599
05-Aug-2025	332.95	335	319.1	320.9	18,719	16,86,76,263.7	2,02,289
06-Aug-2025	320.75	324.7	305.55	307.85	19,643	16,30,36,705.35	2,21,759
07-Aug-2025	307.85	316	292.25	312.1	41,044	39,13,48,296.4	3,54,126
08-Aug-2025	315	315.7	301.8	304.65	7,060	5,23,23,297.85	69,435
11-Aug-2025	304.65	307.8	296.6	299.95	11,583	7,39,13,011.05	1,11,159
12-Aug-2025	301.5	305.4	298.1	299.8	8,293	5,06,11,135.2	82,233
13-Aug-2025	301.3	311	299.65	306.95	12,354	9,39,49,036.75	1,58,673
14-Aug-2025	308.95	316.2	305.9	307.1	12,128	9,86,17,087	1,53,502

Advanced Enzyme: Related NEWS

No Record Found

Invest wise with Expert advice