Advanced Enzyme Technologies Share Price History

Advanced Enzyme

CMP as on 27-Oct-20 15:48

₹ 309.05
0.45 0.15%

Open

₹ 309.90

Turnover (lac)

₹ 1,006

Prev. Close

₹ 308.60

Day's Vol (shares)

₹ 3,25,490

Day's Range (₹)

₹ 300.10
₹ 318.00

CMP as on27-Oct-20 15:58

₹ 308.90
-0.45 -0.15%

Open

₹ 303.50

Turnover (lac)

₹ 17

Prev. Close

₹ 309.35

Day's Vol (shares)

₹ 57,873

Day's Range

₹ 300.20
₹ 318.40

Advanced Enzyme Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Oct-2020 310 318 300 309 10,395 100 102,836 17.90 -0.80
26-Oct-2020 315 324 302 309 9,622 94.90 136,579 22 -6.80
23-Oct-2020 328 332 315 319 9,970 87.50 115,778 17 -9.30
22-Oct-2020 331 333 324 325 4,945 46.90 60,524 9.45 -6.50
21-Oct-2020 321 340 321 332 14,878 175 174,601 18.80 10.50
20-Oct-2020 330 330 318 320 6,948 75.60 116,651 12.30 -9.80
19-Oct-2020 332 336 326 330 8,082 58.90 75,760 9.90 -2.30
16-Oct-2020 332 338 315 329 11,968 121 97,393 22.90 -2.60
15-Oct-2020 350 350 314 328 13,345 132 191,067 36.60 -22
14-Oct-2020 339 355 337 348 15,423 197 132,436 17.40 9.75
13-Oct-2020 342 348 333 336 9,391 111 129,910 15 -5.60
12-Oct-2020 362 362 343 347 13,931 147 170,682 19.40 -15
09-Oct-2020 350 369 334 360 34,012 569 303,292 35.40 9.60
08-Oct-2020 382 385 343 350 38,159 530 553,744 41.70 -32
07-Oct-2020 362 383 358 379 38,391 640 465,509 25.30 16.90
06-Oct-2020 341 369 336 360 51,495 728 516,738 32.70 19.40
05-Oct-2020 335 345 324 340 28,091 258 279,151 21 5.50
01-Oct-2020 330 344 322 335 39,113 497 461,386 22.40 4.85
30-Sep-2020 295 339 292 330 64,861 1,198 789,565 47 35.30
29-Sep-2020 299 304 292 294 12,996 176 181,564 12.20 -5.10
28-Sep-2020 292 306 284 301 39,342 559 286,109 22.80 9.45