Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← ADVENZYMES

Advanced Enzyme Technologies Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹288.70 · H ₹297.80 · L ₹287.00 · C ₹294.05
Open ₹288.75 High ₹297.80 Low ₹287.00 Close ₹293.00 ▲ +1.47% in the session
297.8292.4287.009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 288.8 · H 289.9 · L 288.5 · C 288.909:20 · O 288.5 · H 288.8 · L 287.5 · C 287.909:25 · O 287.9 · H 288.0 · L 287.6 · C 288.009:30 · O 288.0 · H 288.0 · L 287.0 · C 287.509:35 · O 287.5 · H 288.7 · L 287.5 · C 288.609:40 · O 288.9 · H 290.0 · L 288.8 · C 290.009:45 · O 289.5 · H 290.5 · L 289.5 · C 289.509:50 · O 289.1 · H 290.7 · L 289.1 · C 290.009:55 · O 290.0 · H 290.0 · L 289.0 · C 289.810:00 · O 289.8 · H 289.8 · L 289.0 · C 289.210:05 · O 288.9 · H 289.5 · L 288.8 · C 288.910:10 · O 288.9 · H 289.4 · L 288.7 · C 289.410:16 · O 289.4 · H 289.5 · L 289.1 · C 289.110:20 · O 289.2 · H 289.2 · L 289.0 · C 289.210:25 · O 289.5 · H 289.5 · L 288.6 · C 289.010:30 · O 289.0 · H 289.4 · L 288.6 · C 289.410:35 · O 289.4 · H 289.4 · L 288.5 · C 289.010:40 · O 289.0 · H 289.7 · L 288.7 · C 289.310:45 · O 289.2 · H 289.3 · L 288.9 · C 288.910:50 · O 288.6 · H 288.7 · L 288.4 · C 288.410:55 · O 288.9 · H 289.1 · L 288.6 · C 288.911:00 · O 289.0 · H 289.3 · L 289.0 · C 289.111:05 · O 289.0 · H 289.3 · L 289.0 · C 289.011:11 · O 289.5 · H 289.5 · L 289.2 · C 289.311:15 · O 289.3 · H 289.4 · L 289.2 · C 289.411:20 · O 289.0 · H 289.5 · L 289.0 · C 289.511:25 · O 289.5 · H 290.9 · L 289.5 · C 290.011:30 · O 289.8 · H 290.0 · L 289.8 · C 289.811:35 · O 289.7 · H 290.0 · L 289.7 · C 290.011:40 · O 290.0 · H 290.0 · L 289.8 · C 290.011:45 · O 289.8 · H 290.0 · L 289.8 · C 289.911:50 · O 289.9 · H 290.0 · L 289.9 · C 289.911:58 · O 290.0 · H 291.0 · L 289.9 · C 290.012:00 · O 290.0 · H 297.0 · L 290.0 · C 297.012:05 · O 295.6 · H 297.0 · L 293.1 · C 295.012:10 · O 295.0 · H 295.0 · L 293.5 · C 294.512:15 · O 294.6 · H 294.8 · L 293.6 · C 293.912:20 · O 293.6 · H 294.0 · L 292.2 · C 293.712:25 · O 293.7 · H 293.9 · L 293.3 · C 293.612:31 · O 293.6 · H 297.8 · L 293.6 · C 297.012:35 · O 296.4 · H 297.2 · L 296.2 · C 297.012:40 · O 296.9 · H 297.0 · L 296.2 · C 296.912:45 · O 296.9 · H 297.3 · L 296.6 · C 297.312:50 · O 296.7 · H 297.2 · L 296.7 · C 296.812:55 · O 296.8 · H 296.8 · L 296.2 · C 296.213:00 · O 296.1 · H 296.5 · L 296.1 · C 296.213:05 · O 296.2 · H 296.5 · L 294.7 · C 294.713:11 · O 294.7 · H 295.0 · L 294.6 · C 294.813:15 · O 294.9 · H 295.0 · L 294.8 · C 295.013:21 · O 295.0 · H 295.3 · L 294.3 · C 294.313:25 · O 294.0 · H 294.0 · L 293.0 · C 293.013:31 · O 293.0 · H 293.0 · L 293.0 · C 293.013:35 · O 293.0 · H 293.0 · L 293.0 · C 293.013:40 · O 293.0 · H 295.0 · L 293.0 · C 295.013:45 · O 294.9 · H 295.0 · L 294.6 · C 294.813:51 · O 294.8 · H 294.8 · L 294.0 · C 294.013:55 · O 294.5 · H 294.7 · L 293.8 · C 294.714:00 · O 294.5 · H 294.8 · L 294.3 · C 294.314:05 · O 294.7 · H 294.7 · L 294.5 · C 294.514:13 · O 294.5 · H 294.5 · L 294.5 · C 294.514:15 · O 294.2 · H 294.3 · L 294.0 · C 294.014:20 · O 293.8 · H 293.8 · L 293.0 · C 293.014:25 · O 293.0 · H 293.0 · L 292.9 · C 293.014:30 · O 293.1 · H 293.1 · L 292.7 · C 292.814:35 · O 292.8 · H 294.0 · L 292.8 · C 293.814:40 · O 293.7 · H 294.0 · L 293.7 · C 294.014:45 · O 294.0 · H 294.8 · L 293.9 · C 294.814:50 · O 294.7 · H 295.0 · L 294.2 · C 294.214:57 · O 294.5 · H 294.5 · L 294.2 · C 294.315:00 · O 294.3 · H 294.6 · L 294.1 · C 294.615:05 · O 294.2 · H 295.0 · L 294.0 · C 294.115:10 · O 294.1 · H 295.0 · L 293.9 · C 295.015:15 · O 294.7 · H 294.7 · L 293.0 · C 293.915:20 · O 293.9 · H 293.9 · L 293.1 · C 293.415:25 · O 293.5 · H 294.2 · L 292.8 · C 293.0
297.8292.4287.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 288.8 · H 289.9 · L 287.5 · C 288.009:30 · O 288.0 · H 290.0 · L 287.0 · C 290.009:45 · O 289.5 · H 290.7 · L 289.0 · C 289.810:00 · O 289.8 · H 289.8 · L 288.7 · C 289.410:15 · O 289.4 · H 289.5 · L 288.6 · C 289.010:30 · O 289.0 · H 289.7 · L 288.5 · C 289.310:45 · O 289.2 · H 289.3 · L 288.4 · C 288.911:00 · O 289.0 · H 289.5 · L 289.0 · C 289.311:15 · O 289.3 · H 290.9 · L 289.0 · C 290.011:30 · O 289.8 · H 290.0 · L 289.7 · C 290.011:45 · O 289.8 · H 291.0 · L 289.8 · C 290.012:00 · O 290.0 · H 297.0 · L 290.0 · C 294.512:15 · O 294.6 · H 294.8 · L 292.2 · C 293.612:30 · O 293.6 · H 297.8 · L 293.6 · C 296.912:45 · O 296.9 · H 297.3 · L 296.2 · C 296.213:00 · O 296.1 · H 296.5 · L 294.6 · C 294.813:15 · O 294.9 · H 295.3 · L 293.0 · C 293.013:30 · O 293.0 · H 295.0 · L 293.0 · C 295.013:45 · O 294.9 · H 295.0 · L 293.8 · C 294.714:00 · O 294.5 · H 294.8 · L 294.3 · C 294.514:15 · O 294.2 · H 294.3 · L 292.9 · C 293.014:30 · O 293.1 · H 294.0 · L 292.7 · C 294.014:45 · O 294.0 · H 295.0 · L 293.9 · C 294.315:00 · O 294.3 · H 295.0 · L 293.9 · C 295.015:15 · O 294.7 · H 294.7 · L 292.8 · C 293.0

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹288.75 ₹289.85 ₹288.45 ₹288.85 — 1,737
09:20 ₹288.50 ₹288.80 ₹287.50 ₹287.90 -0.33% 4,092
09:25 ₹287.90 ₹288.00 ₹287.55 ₹287.95 +0.02% 2,171
09:30 ₹288.00 ₹288.00 ₹287.00 ₹287.50 -0.16% 2,662
09:35 ₹287.50 ₹288.65 ₹287.50 ₹288.60 +0.38% 2,638
09:40 ₹288.90 ₹290.00 ₹288.80 ₹290.00 +0.49% 5,119
09:45 ₹289.50 ₹290.45 ₹289.50 ₹289.50 -0.17% 3,225
09:50 ₹289.10 ₹290.65 ₹289.10 ₹290.00 +0.17% 13,897
09:55 ₹289.95 ₹289.95 ₹289.00 ₹289.75 -0.09% 10,770
10:00 ₹289.80 ₹289.80 ₹289.00 ₹289.15 -0.21% 959
10:05 ₹288.90 ₹289.50 ₹288.80 ₹288.85 -0.10% 11,384
10:10 ₹288.85 ₹289.35 ₹288.65 ₹289.35 +0.17% 1,992
10:16 ₹289.40 ₹289.50 ₹289.05 ₹289.10 -0.09% 797
10:20 ₹289.15 ₹289.20 ₹289.00 ₹289.20 +0.03% 3,192
10:25 ₹289.50 ₹289.50 ₹288.60 ₹288.95 -0.09% 1,891
10:30 ₹288.95 ₹289.40 ₹288.60 ₹289.40 +0.16% 10,562
10:35 ₹289.35 ₹289.40 ₹288.50 ₹288.95 -0.16% 745
10:40 ₹289.00 ₹289.65 ₹288.65 ₹289.25 +0.10% 10,313
10:45 ₹289.20 ₹289.25 ₹288.85 ₹288.85 -0.14% 1,102
10:50 ₹288.60 ₹288.65 ₹288.35 ₹288.35 -0.17% 3,161
10:55 ₹288.85 ₹289.10 ₹288.60 ₹288.85 +0.17% 868
11:00 ₹289.00 ₹289.25 ₹289.00 ₹289.10 +0.09% 707
11:05 ₹289.00 ₹289.25 ₹289.00 ₹289.00 -0.03% 1,019
11:11 ₹289.50 ₹289.50 ₹289.15 ₹289.25 +0.09% 3,443
11:15 ₹289.30 ₹289.40 ₹289.15 ₹289.40 +0.05% 671
11:20 ₹289.00 ₹289.50 ₹289.00 ₹289.50 +0.03% 5,919
11:25 ₹289.50 ₹290.90 ₹289.50 ₹290.00 +0.17% 10,081
11:30 ₹289.80 ₹290.00 ₹289.80 ₹289.80 -0.07% 644
11:35 ₹289.70 ₹290.00 ₹289.70 ₹290.00 +0.07% 2,107
11:40 ₹290.00 ₹290.00 ₹289.80 ₹289.95 -0.02% 1,589
11:45 ₹289.80 ₹289.95 ₹289.80 ₹289.85 -0.03% 1,848
11:50 ₹289.90 ₹290.00 ₹289.90 ₹289.90 +0.02% 2,106
11:58 ₹290.00 ₹291.00 ₹289.85 ₹290.00 +0.03% 29,595
12:00 ₹290.00 ₹297.00 ₹290.00 ₹297.00 +2.41% 63,095
12:05 ₹295.60 ₹297.00 ₹293.05 ₹295.00 -0.67% 33,925
12:10 ₹295.00 ₹295.00 ₹293.50 ₹294.50 -0.17% 11,761
12:15 ₹294.60 ₹294.80 ₹293.60 ₹293.90 -0.20% 4,554
12:20 ₹293.55 ₹294.00 ₹292.20 ₹293.65 -0.09% 7,965
12:25 ₹293.65 ₹293.85 ₹293.25 ₹293.60 -0.02% 2,249
12:31 ₹293.60 ₹297.80 ₹293.60 ₹297.00 +1.16% 30,496
12:35 ₹296.35 ₹297.20 ₹296.15 ₹296.95 -0.02% 9,216
12:40 ₹296.90 ₹296.95 ₹296.15 ₹296.90 -0.02% 5,521
12:45 ₹296.90 ₹297.25 ₹296.55 ₹297.25 +0.12% 6,193
12:50 ₹296.70 ₹297.15 ₹296.70 ₹296.80 -0.15% 1,414
12:55 ₹296.75 ₹296.80 ₹296.15 ₹296.15 -0.22% 2,032
13:00 ₹296.10 ₹296.50 ₹296.05 ₹296.20 +0.02% 875
13:05 ₹296.20 ₹296.50 ₹294.65 ₹294.65 -0.52% 4,068
13:11 ₹294.65 ₹295.00 ₹294.55 ₹294.75 +0.03% 753
13:15 ₹294.90 ₹295.00 ₹294.75 ₹295.00 +0.08% 263
13:21 ₹294.95 ₹295.25 ₹294.30 ₹294.30 -0.24% 2,118
13:25 ₹294.00 ₹294.00 ₹292.95 ₹293.00 -0.44% 16,867
13:31 ₹292.95 ₹293.00 ₹292.95 ₹293.00 +0.00% 3,361
13:35 ₹293.00 ₹293.00 ₹293.00 ₹293.00 +0.00% 1,039
13:40 ₹293.00 ₹294.95 ₹292.95 ₹294.95 +0.67% 2,077
13:45 ₹294.90 ₹294.95 ₹294.60 ₹294.75 -0.07% 218
13:51 ₹294.75 ₹294.75 ₹293.95 ₹294.00 -0.25% 731
13:55 ₹294.50 ₹294.70 ₹293.75 ₹294.70 +0.24% 2,046
14:00 ₹294.50 ₹294.80 ₹294.30 ₹294.30 -0.14% 1,069
14:05 ₹294.70 ₹294.70 ₹294.50 ₹294.50 +0.07% 109
14:13 ₹294.50 ₹294.50 ₹294.50 ₹294.50 +0.00% 306
14:15 ₹294.15 ₹294.25 ₹294.00 ₹294.00 -0.17% 1,938
14:20 ₹293.75 ₹293.75 ₹293.00 ₹293.00 -0.34% 3,217
14:25 ₹293.00 ₹293.00 ₹292.90 ₹293.00 +0.00% 18,912
14:30 ₹293.05 ₹293.05 ₹292.65 ₹292.80 -0.07% 5,892
14:35 ₹292.80 ₹294.00 ₹292.80 ₹293.80 +0.34% 3,340
14:40 ₹293.70 ₹294.00 ₹293.70 ₹294.00 +0.07% 211
14:45 ₹294.00 ₹294.75 ₹293.90 ₹294.75 +0.26% 3,150
14:50 ₹294.65 ₹295.00 ₹294.15 ₹294.15 -0.20% 10,811
14:57 ₹294.45 ₹294.50 ₹294.20 ₹294.30 +0.05% 59
15:00 ₹294.30 ₹294.55 ₹294.10 ₹294.55 +0.08% 2,444
15:05 ₹294.15 ₹295.00 ₹294.00 ₹294.10 -0.15% 5,129
15:10 ₹294.10 ₹295.00 ₹293.85 ₹295.00 +0.31% 3,387
15:15 ₹294.70 ₹294.70 ₹293.00 ₹293.85 -0.39% 2,611
15:20 ₹293.90 ₹293.90 ₹293.10 ₹293.40 -0.15% 1,270
15:25 ₹293.45 ₹294.20 ₹292.75 ₹293.00 -0.14% 6,101