Advanced Enzyme Technologies Stock Price (Quote)

etoro logo Buy ADVENZYMES
*Your capital is at risk
₹330.40
-7.70 (-2.28%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days ₹299.00 ₹353.30 Tuesday, 18th Nov 2025 ADVENZYMES.NS stock ended at ₹330.40. This is 2.28% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 3.28% from a day low at ₹329.10 to a day high of ₹339.90.
90 days ₹299.00 ₹363.55
52 weeks ₹257.90 ₹411.40

Historical Advanced Enzyme Technologies Limited prices

Date Open High Low Close Volume
Nov 18, 2025 ₹338.25 ₹339.90 ₹329.10 ₹330.40 189 326
Nov 17, 2025 ₹330.05 ₹346.30 ₹330.05 ₹338.10 353 366
Nov 14, 2025 ₹334.30 ₹341.90 ₹328.25 ₹329.80 348 412
Nov 13, 2025 ₹337.00 ₹353.30 ₹336.90 ₹339.60 1 331 846
Nov 12, 2025 ₹310.70 ₹347.70 ₹310.00 ₹330.85 4 064 068
Nov 11, 2025 ₹311.25 ₹312.00 ₹306.05 ₹309.15 136 687
Nov 10, 2025 ₹311.40 ₹312.15 ₹307.20 ₹310.35 59 310
Nov 07, 2025 ₹309.45 ₹313.00 ₹304.30 ₹310.40 111 131
Nov 06, 2025 ₹315.50 ₹315.50 ₹307.25 ₹311.00 89 782
Nov 04, 2025 ₹320.00 ₹320.70 ₹312.10 ₹313.95 95 368
Nov 03, 2025 ₹308.05 ₹322.15 ₹308.05 ₹319.40 299 079
Oct 31, 2025 ₹311.30 ₹312.95 ₹306.30 ₹308.05 89 742
Oct 30, 2025 ₹308.35 ₹312.00 ₹303.60 ₹310.30 112 504
Oct 29, 2025 ₹309.00 ₹310.40 ₹305.10 ₹309.15 78 224
Oct 28, 2025 ₹302.80 ₹310.05 ₹302.80 ₹308.30 120 039
Oct 27, 2025 ₹307.00 ₹310.10 ₹299.00 ₹301.85 366 954
Oct 24, 2025 ₹310.55 ₹313.90 ₹304.80 ₹306.60 119 489
Oct 23, 2025 ₹315.90 ₹316.00 ₹309.90 ₹310.05 85 369
Oct 20, 2025 ₹313.10 ₹319.90 ₹308.75 ₹311.10 168 679
Oct 17, 2025 ₹309.75 ₹315.15 ₹307.30 ₹313.10 171 923
Oct 16, 2025 ₹306.90 ₹310.50 ₹306.50 ₹309.75 76 708
Oct 15, 2025 ₹307.00 ₹309.20 ₹304.50 ₹305.70 175 165
Oct 14, 2025 ₹309.90 ₹314.65 ₹305.40 ₹306.05 168 346
Oct 13, 2025 ₹306.50 ₹316.00 ₹306.50 ₹311.55 251 941
Oct 10, 2025 ₹310.80 ₹314.00 ₹305.55 ₹306.50 204 652

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADVENZYMES.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the ADVENZYMES.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADVENZYMES.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ADVANCED ENZYME TECHNOLOGIES LIMITED
Advanced Enzyme Technologies
Advanced Enzyme Technologies Limited researches and develops, manufactures, and markets enzymes and probiotics in India, the United States, Asia, Europe, and internationally. The company offers enzymes for human healthcare and animal nutrition, fruit and vegetable processing, baking, brewing and malting, starch and grain processing, protein modification, yeast processing, dairy and cheese processing, and oils and fats processing, as well as for s...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE