BSE · ADVENZYMES · stock
Advanced Enzyme Technologies Limited (ADVENZYMES) stock price history
Every BSE trading session of Advanced Enzyme Technologies Limited from Aug 1, 2016 to Sep 28, 2026: 2,509 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADVENZYMES adjusted close, 2016 to 2026
- ₹538.01
- All time high, 2024
- ₹418.00
- 52 week high, ₹250.97 low
- 2,509
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ADVENZYMES key facts
- Advanced Enzyme Technologies Limited (ADVENZYMES) closed at ₹283.85 on Sep 28, 2026 on BSE.
- ADVENZYMES's all time high close is ₹538.01, set on Sep 16, 2024; its all time low close is ₹93.12 on Mar 23, 2020.
- ADVENZYMES's 52 week range is ₹250.97 to ₹418.00.
- ADVENZYMES returned -10.9% over the year to Sep 28, 2026 and -21.9% over five years.
- Over ten years ADVENZYMES returned -13%, -1.3% a year compounded.
- ADVENZYMES's deepest drawdown was -78.7% from Oct 25, 2016 to Mar 23, 2020.
- DataCedar holds 2,509 daily sessions of ADVENZYMES history from Aug 1, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADVENZYMES price chart, 2016 to 2026
ADVENZYMES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -18.2% |
| 6 months | +7.4% |
| Year to date | -4.9% |
| 1 year | -10.9% |
| 3 years | -6.8% |
| 5 years | -21.9% |
| 10 years | -12.7% |
| Since Aug 1, 2016 | +29.2% |
| Compound annual growth, 10.2 years | +2.6% |
ADVENZYMES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹538.01 on Sep 16, 2024
- All time low close
- ₹93.12 on Mar 23, 2020
- 52 week high
- ₹418.00 on May 11, 2026
- 52 week low
- ₹250.97 on Apr 2, 2026
- Deepest drawdown
- -78.7% from Oct 25, 2016 to Mar 23, 2020, recovered May 18, 2021
- Best single session
- +20.0% on Sep 24, 2020
- Worst single session
- -15.5% on Nov 11, 2024
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +103%
- Worst calendar year
- 2018, -35%
ADVENZYMES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Aug 1, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹300.01 | ₹418.00 | ₹250.97 | ₹283.85 | -5.4% | 2.7M | 184 |
| 2025 | ₹341.52 | ₹364.98 | ₹252.32 | ₹300.01 | -12.1% | 6.8M | 248 |
| 2024 | ₹363.93 | ₹558.90 | ₹325.93 | ₹341.32 | -5.8% | 5.9M | 245 |
| 2023 | ₹270.35 | ₹370.74 | ₹213.47 | ₹362.29 | +35.7% | 4.3M | 245 |
| 2022 | ₹316.65 | ₹335.70 | ₹242.92 | ₹266.98 | -13.5% | 4.9M | 248 |
| 2021 | ₹317.31 | ₹474.31 | ₹283.74 | ₹308.52 | -2.3% | 12.1M | 248 |
| 2020 | ₹156.49 | ₹362.80 | ₹85.55 | ₹315.70 | +103.3% | 8.3M | 251 |
| 2019 | ₹167.99 | ₹210.57 | ₹133.43 | ₹155.27 | -6.5% | 12.1M | 243 |
| 2018 | ₹259.45 | ₹301.93 | ₹154.42 | ₹166.11 | -35.5% | 9.7M | 246 |
| 2017 | ₹373.00 | ₹414.98 | ₹227.84 | ₹257.39 | -30.4% | 20.9M | 248 |
| 2016 | ₹225.67 | ₹443.33 | ₹216.53 | ₹369.98 | n/a | 48.1M | 103 |
ADVENZYMES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹283.85 | -3.5% |
| August 2026 | ₹294.05 | -6.7% |
| July 2026 | ₹315.00 | +2.7% |
| June 2026 | ₹306.68 | -15.5% |
| May 2026 | ₹362.79 | +4.7% |
| April 2026 | ₹346.46 | +36.2% |
| March 2026 | ₹254.30 | -15.1% |
| February 2026 | ₹299.41 | +1.4% |
| January 2026 | ₹295.28 | -1.6% |
| December 2025 | ₹300.01 | -3.4% |
| November 2025 | ₹310.66 | +1.2% |
| October 2025 | ₹306.98 | -5.3% |
About the ADVENZYMES data
Daily bars. 2,509 sessions from Aug 1, 2016 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADVENZYMES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ADVENZYMES share price history
