Is Advanced Enzyme Technologies Limited (ADVENZYMES.NS) a Buy, Sell, or Hold?
NSE : ADVENZYMES.NS
Advanced Enzyme Technologies Limited — Stock Chart
$315.1 INR
$8.9 (2.91%)
- Volume
- 234.02K
- Average Volume
- 421.16K
- Market Capitalization
- $35.28B
- P/E Ratio
- 20.90
- Dividend Yield
- 0.43%
- Price Target
- Year High
- $419.00
- Year Low
- $251.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.35
- Current Ratio
- $9.78
ADVENZYMES.NS Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $307.70 | $315.10 | 2.40% | 234.21K |
| 2026-07-30 | $310.00 | $306.20 | -1.23% | 122.65K |
| 2026-07-29 | $315.50 | $310.80 | -1.49% | 161.05K |
| 2026-07-28 | $316.45 | $310.85 | -1.77% | 141.68K |
| 2026-07-27 | $318.00 | $316.60 | -0.44% | 185.23K |
| 2026-07-24 | $312.80 | $317.35 | 1.45% | 100.19K |
| 2026-07-23 | $312.20 | $314.25 | 0.66% | 282.66K |
| 2026-07-22 | $319.45 | $313.05 | -2.00% | 181.58K |
| 2026-07-21 | $319.05 | $321.35 | 0.72% | 92915 |
| 2026-07-20 | $319.00 | $319.05 | 0.02% | 99220 |
| 2026-07-17 | $324.20 | $320.60 | -1.11% | 238.7K |
| 2026-07-16 | $328.80 | $325.05 | -1.14% | 124.9K |
| 2026-07-15 | $325.45 | $327.55 | 0.65% | 100.26K |
| 2026-07-14 | $333.00 | $324.15 | -2.66% | 182.24K |
| 2026-07-13 | $330.00 | $331.45 | 0.44% | 256.17K |
| 2026-07-10 | $330.30 | $329.85 | -0.14% | 150.32K |
| 2026-07-09 | $320.20 | $324.35 | 1.30% | 153.77K |
| 2026-07-08 | $317.00 | $318.60 | 0.50% | 272.34K |
| 2026-07-07 | $325.50 | $320.05 | -1.67% | 312.28K |
| 2026-07-06 | $319.20 | $322.70 | 1.10% | 193.4K |
| 2026-07-03 | $314.00 | $317.60 | 1.15% | 738.04K |
| 2026-07-02 | $319.55 | $313.45 | -1.91% | 1.58M |
| 2026-07-01 | $311.70 | $314.60 | 0.93% | 1M |
| 2026-06-30 | $324.80 | $307.50 | -5.33% | 2.18M |
| 2026-06-29 | $346.30 | $322.70 | -6.81% | 1.23M |
| 2026-06-25 | $370.55 | $346.30 | -6.54% | 373.04K |
| 2026-06-24 | $376.15 | $370.55 | -1.49% | 107.18K |
| 2026-06-23 | $374.70 | $377.50 | 0.75% | 274.66K |
| 2026-06-22 | $378.55 | $373.05 | -1.45% | 190.92K |
| 2026-06-19 | $372.90 | $371.80 | -0.29% | 76626 |
| 2026-06-18 | $373.95 | $372.65 | -0.35% | 65108 |
| 2026-06-17 | $373.50 | $372.70 | -0.21% | 96441 |
| 2026-06-16 | $367.20 | $368.55 | 0.37% | 96595 |
| 2026-06-15 | $373.00 | $367.35 | -1.51% | 152.26K |
| 2026-06-12 | $369.10 | $368.95 | -0.04% | 69198 |
| 2026-06-11 | $362.00 | $361.40 | -0.17% | 97361 |
| 2026-06-10 | $373.90 | $371.30 | -0.70% | 151.88K |
| 2026-06-09 | $374.00 | $372.15 | -0.49% | 80113 |
| 2026-06-08 | $360.00 | $372.00 | 3.33% | 206.1K |
| 2026-06-05 | $376.35 | $367.05 | -2.47% | 155.73K |
| 2026-06-04 | $380.25 | $376.50 | -0.99% | 84890 |
| 2026-06-03 | $395.10 | $380.25 | -3.76% | 201.84K |
| 2026-06-02 | $378.85 | $392.10 | 3.50% | 369.75K |
| 2026-06-01 | $369.45 | $379.55 | 2.73% | 424.58K |
| 2026-05-29 | $371.75 | $364.00 | -2.08% | 133.29K |
| 2026-05-27 | $378.00 | $371.75 | -1.65% | 178.32K |
| 2026-05-26 | $377.00 | $376.80 | -0.05% | 124.83K |
| 2026-05-25 | $380.90 | $376.85 | -1.06% | 135.01K |
| 2026-05-22 | $389.85 | $375.15 | -3.77% | 138.45K |
| 2026-05-21 | $393.70 | $386.20 | -1.91% | 175.85K |
| 2026-05-20 | $380.10 | $388.90 | 2.32% | 286.09K |
| 2026-05-19 | $363.50 | $386.30 | 6.27% | 536.66K |
| 2026-05-18 | $357.05 | $363.75 | 1.88% | 167.72K |
| 2026-05-15 | $365.50 | $363.75 | -0.48% | 191.88K |
| 2026-05-14 | $370.80 | $365.25 | -1.50% | 292.1K |
| 2026-05-13 | $369.80 | $367.95 | -0.50% | 394.24K |
| 2026-05-12 | $390.85 | $369.80 | -5.39% | 625.2K |
| 2026-05-11 | $378.00 | $390.40 | 3.28% | 7.99M |
| 2026-05-08 | $359.80 | $357.25 | -0.71% | 421.04K |
| 2026-05-07 | $354.20 | $359.85 | 1.60% | 164.7K |
| 2026-05-06 | $356.95 | $355.95 | -0.28% | 179.06K |
| 2026-05-05 | $351.65 | $357.65 | 1.71% | 412.43K |
| 2026-05-04 | $350.00 | $353.65 | 1.04% | 405.76K |
| 2026-04-30 | $337.05 | $347.70 | 3.16% | 480.94K |
| 2026-04-29 | $342.00 | $337.75 | -1.24% | 248.13K |
| 2026-04-28 | $331.40 | $342.00 | 3.20% | 841.04K |
| 2026-04-27 | $300.00 | $330.55 | 10.18% | 1.47M |
| 2026-04-24 | $295.00 | $299.05 | 1.37% | 516.21K |
| 2026-04-23 | $299.00 | $298.65 | -0.12% | 97880 |
| 2026-04-22 | $299.95 | $299.15 | -0.27% | 92937 |
| 2026-04-21 | $300.00 | $297.65 | -0.78% | 133.62K |
| 2026-04-20 | $302.00 | $298.85 | -1.04% | 145.21K |
| 2026-04-17 | $306.15 | $307.40 | 0.41% | 238.92K |
| 2026-04-16 | $302.10 | $306.15 | 1.34% | 127.68K |
| 2026-04-15 | $302.00 | $302.00 | 0.00% | 182.7K |
| 2026-04-13 | $291.45 | $299.30 | 2.69% | 172.94K |
| 2026-04-10 | $291.85 | $297.60 | 1.97% | 180.28K |
| 2026-04-09 | $294.90 | $291.85 | -1.03% | 208.35K |
| 2026-04-08 | $289.80 | $292.85 | 1.05% | 228.54K |
| 2026-04-07 | $278.80 | $281.40 | 0.93% | 55660 |
| 2026-04-06 | $276.75 | $278.80 | 0.74% | 116.88K |
| 2026-04-02 | $268.00 | $272.50 | 1.68% | 110.15K |
| 2026-04-01 | $268.90 | $266.40 | -0.93% | 140.72K |
| 2026-03-30 | $265.00 | $255.30 | -3.66% | 226.6K |
| 2026-03-27 | $268.10 | $265.90 | -0.82% | 200.94K |
| 2026-03-25 | $273.90 | $274.50 | 0.22% | 202.97K |
| 2026-03-24 | $270.30 | $268.70 | -0.59% | 113.09K |
| 2026-03-23 | $267.65 | $266.80 | -0.32% | 115.17K |
| 2026-03-20 | $274.20 | $272.60 | -0.58% | 121.61K |
| 2026-03-19 | $280.00 | $273.10 | -2.46% | 93441 |