Advanced Enzyme share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
20-05-2026 Wed	BSE Sensex : 75,318.39 +117.54 +0.16%		NSE Nifty 50 : 23,659.00 +41.00 +0.17%		USD - INR 1 $ = Rs 96.79	Find Stock
Company:	Advanced Enzyme		MCap (aprox) 4380.7 Crores	Symbol : ADVENZYMES	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.4%	30.1%	42.7%	29.5%	17.7%	34.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " .htm " in the address bar and press enter until you get latest data. *** Data is for information only. Not Buy or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
20-05-26	Wed	388.9	2.6	286.09k	0.7%
19-05-26	Tue	386.3	22.55	536.66k	6.2%	Data Update : 8 PM
18-05-26	Mon	363.75	0	167.52k	0.0%	20-05-26 : 388.9
15-05-26	Fri	363.75	-1.5	191.84k	-0.4%
14-05-26	Thu	365.25	-2.7	292.1k	-0.7%	Compared to  :  11-05-26 390.4
13-05-26	Wed	367.95	-1.85	394.24k	-0.5%
12-05-26	Tue	369.8	-20.6	625.2k	-5.3%	7 Days %
11-05-26	Mon	390.4	33.15	7.99m	9.3%	-0.4%
08-05-26	Fri	357.25	-2.6	421.04k	-0.7%
07-05-26	Thu	359.85	3.9	164.7k	1.1%	Compared to  :  20-04-26 298.85
06-05-26	Wed	355.95	-1.7	179.06k	-0.5%
05-05-26	Tue	357.65	4	412.43k	1.1%	1 Month %
04-05-26	Mon	353.65	5.95	405.67k	1.7%	30.1%
30-04-26	Thu	347.7	9.95	480.94k	2.9%	.
29-04-26	Wed	337.75	-4.25	248.13k	-1.2%	Compared to  :  20-03-26 272.6
28-04-26	Tue	342	11.45	840.95k	3.5%
27-04-26	Mon	330.55	31.5	1.47m	10.5%	2 Months %
24-04-26	Fri	299.05	0.4	515.68k	0.1%	42.7%
23-04-26	Thu	298.65	-0.5	97.74k	-0.2%
22-04-26	Wed	299.15	1.5	92.94k	0.5%	Compared to  :  20-02-26 300.35
21-04-26	Tue	297.65	-1.2	133.56k	-0.4%
20-04-26	Mon	298.85	-8.55	145.2k	-2.8%	3 Months %
17-04-26	Fri	307.4	1.25	238.75k	0.4%	29.5%
16-04-26	Thu	306.15	4.15	127.68k	1.4%
15-04-26	Wed	302	2.7	182.53k	0.9%	Compared to  :  20-11-25 330.4
13-04-26	Mon	299.3	1.7	172.94k	0.6%
10-04-26	Fri	297.6	5.75	180.28k	2.0%	6 Months %
09-04-26	Thu	291.85	-1	207.98k	-0.3%	17.7%
08-04-26	Wed	292.85	11.45	228.5k	4.1%
07-04-26	Tue	281.4	2.6	55.52k	0.9%	Compared to  :  20-05-25 290.05
06-04-26	Mon	278.8	6.3	116.71k	2.3%
02-04-26	Thu	272.5	6.1	110.14k	2.3%	1 year %
01-04-26	Wed	266.4	11.1	140.3k	4.3%	34.1%
30-03-26	Mon	255.3	-10.6	226.59k	-4.0%
27-03-26	Fri	265.9	-8.6	200.93k	-3.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
25-03-26	Wed	274.5	5.8	202.03k	2.2%
24-03-26	Tue	268.7	1.9	113.05k	0.7%
23-03-26	Mon	266.8	-5.8	115.17k	-2.1%
20-03-26	Fri	272.6	-27.7	121.61k	-0.2%
19-03-26	Thu	300.3	-0.1	76.61k	0.0%
18-03-26	Wed	300.4	-3.85	92.19k	-1.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	304.25	-4.35	101.59k	-1.4%
26-02-26	Thu	308.6	-5.3	224.74k	-1.7%
25-02-26	Wed	313.9	0.95	194.73k	0.3%
24-02-26	Tue	312.95	8.3	221.62k	2.7%
23-02-26	Mon	304.65	4.3	188.77k	1.4%
20-02-26	Fri	300.35	-3	68.36k	-1.0%
19-02-26	Thu	303.35	6.4	174.46k	2.2%
18-02-26	Wed	296.95	-4	53.81k	-1.3%
17-02-26	Tue	300.95	-5.15	68.16k	-1.7%
16-02-26	Mon	306.1	-5.1	58.75k	-1.6%
13-02-26	Fri	311.2	12.4	744.54k	4.1%
12-02-26	Thu	298.8	7.2	109.71k	2.5%
11-02-26	Wed	291.6	4.15	94.76k	1.4%
10-02-26	Tue	287.45	-3.75	71.79k	-1.3%
09-02-26	Mon	291.2	-0.65	110.53k	-0.2%
06-02-26	Fri	291.85	6.15	113.74k	2.2%
05-02-26	Thu	285.7	19.9	199.17k	7.5%
04-02-26	Wed	265.8	-6.2	210.19k	-2.3%
03-02-26	Tue	272	-24.8	242.23k	-8.4%
02-02-26	Mon	296.8	-1.3	143.25k	-0.4%
01-02-26	Sun	298.1	17.85	603.12k	6.4%
30-01-26	Fri	280.25	13.75	134.98k	5.2%
29-01-26	Thu	266.5	-1.9	97.85k	-0.7%
28-01-26	Wed	268.4	-3.55	102.37k	-1.3%
27-01-26	Tue	271.95	-0.65	80.64k	-0.2%
23-01-26	Fri	272.6	2	204.22k	0.7%
22-01-26	Thu	270.6	-4.95	102.83k	-1.8%
21-01-26	Wed	275.55	-0.8	150.02k	-0.3%
20-01-26	Tue	276.35	-5.85	200.44k	-2.1%
19-01-26	Mon	282.2	-8	125.46k	-2.8%
16-01-26	Fri	290.2	5.1	150.14k	1.8%
14-01-26	Wed	285.1	-17.6	409.87k	-5.8%
13-01-26	Tue	302.7	1.45	84.11k	0.5%
12-01-26	Mon	301.25	-11.35	79.5k	-3.6%
09-01-26	Fri	312.6	5.1	131.75k	1.7%
08-01-26	Thu	307.5	4.2	170.74k	1.4%
07-01-26	Wed	303.3	1.15	72.26k	0.4%
06-01-26	Tue	302.15	-1.9	57.38k	-0.6%
05-01-26	Mon	304.05	1.8	64.89k	0.6%
02-01-26	Fri	302.25	2.35	172.13k	0.8%
01-01-26	Thu	299.9	10.5	126.45k	3.6%
31-12-25	Wed	289.4	-6.4	139.03k	-2.2%
30-12-25	Tue	295.8	-11.85	254.47k	-3.9%
29-12-25	Mon	307.65	0.45	51.83k	0.1%
26-12-25	Fri	307.2	-1.05	83.68k	-0.3%
24-12-25	Wed	308.25	-0.4	36.13k	-0.1%
23-12-25	Tue	308.65	4.75	57.72k	1.6%
22-12-25	Mon	303.9	0.4	98.64k	0.1%
19-12-25	Fri	303.5	-2.7	54.37k	-0.9%
18-12-25	Thu	306.2	-6.6	82.51k	-2.1%
17-12-25	Wed	312.8	2.85	47.24k	0.9%
16-12-25	Tue	309.95	4.2	109.18k	1.4%
15-12-25	Mon	305.75	1.65	60.46k	0.5%
12-12-25	Fri	304.1	-3.7	48.12k	-1.2%
11-12-25	Thu	307.8	3.75	127.29k	1.2%
10-12-25	Wed	304.05	-1.85	282.04k	-0.6%
09-12-25	Tue	305.9	-8.1	130.3k	-2.6%
08-12-25	Mon	314	0.4	60.16k	0.1%
05-12-25	Fri	313.6	3.9	136.26k	1.3%
04-12-25	Thu	309.7	-2.7	51.46k	-0.9%
03-12-25	Wed	312.4	0.7	75.94k	0.2%
02-12-25	Tue	311.7	-0.25	99.29k	-0.1%
01-12-25	Mon	311.95	-3	65.46k	-1.0%
28-11-25	Fri	314.95	2.5	87.69k	0.8%
27-11-25	Thu	312.45	0.45	97.63k	0.1%
26-11-25	Wed	312	-5.2	139.25k	-1.6%
25-11-25	Tue	317.2	-7.9	145.37k	-2.4%
24-11-25	Mon	325.1	-3.05	135.56k	-0.9%
21-11-25	Fri	328.15	-2.25	143.39k	-0.7%
20-11-25	Thu	330.4	-7.7	189.33k	-2.3%
19-11-25	Wed	338.1	8.3	353.39k	2.5%
18-11-25	Tue	329.8	-11.55	348.41k	-3.4%
17-11-25	Mon	341.35	10.5	1.33m	3.2%
14-11-25	Fri	330.85	21.7	4.06m	7.0%
13-11-25	Thu	309.15	-1.2	136.65k	-0.4%
12-11-25	Wed	310.35	-0.05	59.31k	0.0%
11-11-25	Tue	310.4	-0.6	111.19k	-0.2%
10-11-25	Mon	311	-2.95	89.78k	-0.9%
07-11-25	Fri	313.95	-5.45	95.58k	-1.7%
06-11-25	Thu	319.4	11.35	299.24k	3.7%
04-11-25	Tue	308.05	-2.25	89.74k	-0.7%
03-11-25	Mon	310.3	1.15	112.53k	0.4%
31-10-25	Fri	309.15	0.85	78.27k	0.3%
30-10-25	Thu	308.3	6.45	120.24k	2.1%
29-10-25	Wed	301.85	-4.75	366.96k	-1.5%
28-10-25	Tue	306.6	-3.45	119.49k	-1.1%
27-10-25	Mon	310.05	-4.1	85.37k	-1.3%
24-10-25	Fri	314.15	3.05	34.44k	1.0%
23-10-25	Thu	311.1	-2	168.68k	-0.6%
21-10-25	Tue	313.1	3.35	171.93k	1.1%
20-10-25	Mon	309.75	4.05	76.86k	1.3%
17-10-25	Fri	305.7	-0.35	175.35k	-0.1%
16-10-25	Thu	306.05	-5.5	168.59k	-1.8%
15-10-25	Wed	311.55	5.05	251.99k	1.6%
14-10-25	Tue	306.5	-3.25	204.65k	-1.0%
13-10-25	Mon	309.75	-0.4	147.74k	-0.1%
10-10-25	Fri	310.15	-4.9	512.94k	-1.6%
09-10-25	Thu	315.05	-8.7	181.61k	-2.7%
08-10-25	Wed	323.75	-7.05	66.68k	-2.1%
07-10-25	Tue	330.8	-0.8	61.4k	-0.2%
06-10-25	Mon	331.6	5.9	69.68k	1.8%
03-10-25	Fri	325.7	5.25	117.65k	1.6%
01-10-25	Wed	320.45	0.45	105.55k	0.1%
30-09-25	Tue	320	-7	194.3k	-2.1%
29-09-25	Mon	327	-7.7	114.6k	-2.3%
26-09-25	Fri	334.7	2.35	143.23k	0.7%
25-09-25	Thu	332.35	-5.9	250.39k	-1.7%
24-09-25	Wed	338.25	-1.3	123.53k	-0.4%
23-09-25	Tue	339.55	-0.5	169.59k	-0.1%
22-09-25	Mon	340.05	0	434.67k	0.0%
19-09-25	Fri	340.05	-5.1	131.49k	-1.5%
18-09-25	Thu	345.15	0.85	419.92k	0.2%
17-09-25	Wed	344.3	5.6	341.55k	1.7%
16-09-25	Tue	338.7	-1.6	135.97k	-0.5%
15-09-25	Mon	340.3	0	81.46k	0.0%
12-09-25	Fri	340.3	-1.9	161.93k	-0.6%
11-09-25	Thu	342.2	-3.8	110.31k	-1.1%
10-09-25	Wed	346	5.8	232.61k	1.7%
09-09-25	Tue	340.2	-1.85	265.65k	-0.5%
08-09-25	Mon	342.05	3	1.05m	0.9%
05-09-25	Fri	339.05	-2.2	194.43k	-0.6%
04-09-25	Thu	341.25	2.7	424.02k	0.8%
03-09-25	Wed	338.55	-7.4	660.74k	-2.1%
02-09-25	Tue	345.95	21.8	12.79m	6.7%
01-09-25	Mon	324.15	22.3	6.69m	7.4%
29-08-25	Fri	301.85	-7.45	165.12k	-2.4%
28-08-25	Thu	309.3	3	187.85k	1.0%
26-08-25	Tue	306.3	-5.8	145.74k	-1.9%
25-08-25	Mon	312.1	1.5	254.31k	0.5%
22-08-25	Fri	310.6	-6.05	195.17k	-1.9%
21-08-25	Thu	316.65	7.55	162.32k	2.4%
20-08-25	Wed	309.1	2	179.06k	0.7%
19-08-25	Tue	307.1	0.15	317.6k	0.0%
18-08-25	Mon	306.95	7.15	306.63k	2.4%
14-08-25	Thu	299.8	-0.15	167.98k	-0.1%
13-08-25	Wed	299.95	-4.7	245.08k	-1.5%
12-08-25	Tue	304.65	-7.45	170.53k	-2.4%
11-08-25	Mon	312.1	4.25	1.29m	1.4%
08-08-25	Fri	307.85	-13.05	523.43k	-4.1%
07-08-25	Thu	320.9	-7.85	517.92k	-2.4%
06-08-25	Wed	328.75	-31.6	1.59m	-8.8%
05-08-25	Tue	360.35	9.65	1.53m	2.8%
04-08-25	Mon	350.7	2.1	1.15m	0.6%
01-08-25	Fri	348.6	0.2	1.07m	0.1%
31-07-25	Thu	348.4	7.15	660.97k	2.1%
30-07-25	Wed	341.25	15.2	1.35m	4.7%
29-07-25	Tue	326.05	-4.6	144.25k	-1.4%
28-07-25	Mon	330.65	-3.55	66.19k	-1.1%
25-07-25	Fri	334.2	-5.7	157.56k	-1.7%
24-07-25	Thu	339.9	6.5	432.87k	1.9%
23-07-25	Wed	333.4	8.95	538.07k	2.8%
22-07-25	Tue	324.45	-3	100.23k	-0.9%
21-07-25	Mon	327.45	-0.55	114.91k	-0.2%
18-07-25	Fri	328	0.8	134.89k	0.2%
17-07-25	Thu	327.2	4.95	161.15k	1.5%
16-07-25	Wed	322.25	-10.2	286.18k	-3.1%
15-07-25	Tue	332.45	-0.25	199.01k	-0.1%
14-07-25	Mon	332.7	7.9	251.02k	2.4%
11-07-25	Fri	324.8	-5.75	188.28k	-1.7%
10-07-25	Thu	330.55	-7.2	182.9k	-2.1%
09-07-25	Wed	337.75	0.3	209.87k	0.1%
08-07-25	Tue	338.25	-0.5	311.11k	-0.1%
07-07-25	Mon	337.95	14.35	902.87k	4.4%
04-07-25	Fri	323.6	-2.2	122.13k	-0.7%
03-07-25	Thu	325.8	4.3	289.63k	1.3%
02-07-25	Wed	321.5	-8.25	170.79k	-2.5%
01-07-25	Tue	329.75	5.2	236.21k	1.6%
30-06-25	Mon	324.55	-2.8	216.25k	-0.9%
27-06-25	Fri	327.35	-1.4	282.98k	-0.4%
26-06-25	Thu	328.75	-7.8	210.96k	-2.3%
25-06-25	Wed	336.55	11.55	321.46k	3.6%
24-06-25	Tue	325	-4.65	172.34k	-1.4%
23-06-25	Mon	329.65	-7.5	212.37k	-2.2%
20-06-25	Fri	337.15	-6.35	243.76k	-1.8%
19-06-25	Thu	343.5	6.6	2.43m	2.0%
18-06-25	Wed	336.9	16.3	550.76k	5.1%
17-06-25	Tue	320.6	-4.5	211.01k	-1.4%
16-06-25	Mon	325.1	-7.65	258.27k	-2.3%
13-06-25	Fri	332.75	8.75	1.01m	2.7%
12-06-25	Thu	324	14.3	688.64k	4.6%
11-06-25	Wed	309.7	6.1	180.61k	2.0%
10-06-25	Tue	303.6	-0.75	101.93k	-0.2%
09-06-25	Mon	304.35	-3.25	110.67k	-1.1%
06-06-25	Fri	307.6	3.65	94.54k	1.2%
05-06-25	Thu	303.95	-1	173.13k	-0.3%
04-06-25	Wed	304.95	-0.15	117.29k	0.0%
03-06-25	Tue	305.1	-3.45	116.18k	-1.1%
02-06-25	Mon	308.55	-0.1	232.53k	0.0%
30-05-25	Fri	308.65	2.7	982.72k	0.9%
29-05-25	Thu	305.95	17.65	726.33k	6.1%
28-05-25	Wed	288.3	-2.05	86.81k	-0.7%
27-05-25	Tue	290.35	1.65	98.48k	0.6%
26-05-25	Mon	288.7	-0.45	83.59k	-0.2%
23-05-25	Fri	289.15	0.7	71.31k	0.2%
22-05-25	Thu	288.45	-5.45	143.31k	-1.9%
21-05-25	Wed	293.9	3.85	148.53k	1.3%
20-05-25	Tue	290.05	-0.95	113.64k	-0.3%
19-05-25	Mon	291	4.55	170.14k	1.6%