Anthem Biosciences Limited (BOM:544449)
India · Delayed Price · Currency is INR 871.50
-3.10 (-0.35%)
At close: Aug 21, 2026
BOM:544449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 886.40 | 895.15 | 868.65 | 871.50 | 871.50 | -0.35% | 53,256 |
| Aug 20, 2026 | 894.95 | 894.95 | 871.95 | 874.60 | 874.60 | -0.81% | 65,022 |
| Aug 19, 2026 | 892.00 | 896.70 | 880.00 | 881.75 | 881.75 | -1.00% | 629,577 |
| Aug 18, 2026 | 898.05 | 898.05 | 883.55 | 890.65 | 890.65 | -0.87% | 145,623 |
| Aug 17, 2026 | 893.05 | 903.15 | 886.35 | 898.50 | 898.50 | 0.93% | 87,193 |
| Aug 14, 2026 | 873.55 | 892.10 | 865.75 | 890.25 | 890.25 | 1.78% | 31,083 |
| Aug 13, 2026 | 889.30 | 891.00 | 871.00 | 874.65 | 874.65 | -0.38% | 72,974 |
| Aug 12, 2026 | 892.25 | 898.00 | 875.90 | 877.95 | 877.95 | -1.55% | 59,516 |
| Aug 11, 2026 | 853.50 | 899.35 | 853.35 | 891.80 | 891.80 | 4.51% | 186,096 |
| Aug 10, 2026 | 849.95 | 865.00 | 843.60 | 853.35 | 853.35 | 1.49% | 98,613 |
| Aug 7, 2026 | 829.70 | 844.60 | 825.00 | 840.80 | 840.80 | 1.86% | 26,491 |
| Aug 6, 2026 | 829.40 | 837.15 | 813.00 | 825.45 | 825.45 | -0.04% | 143,010 |
| Aug 5, 2026 | 821.85 | 832.90 | 813.00 | 825.75 | 825.75 | 0.87% | 22,385 |
| Aug 4, 2026 | 826.45 | 846.45 | 809.95 | 818.60 | 818.60 | -1.43% | 76,560 |
| Aug 3, 2026 | 815.30 | 833.00 | 804.50 | 830.50 | 830.50 | 2.69% | 54,231 |
| Jul 31, 2026 | 786.75 | 818.25 | 786.75 | 808.75 | 808.75 | 3.22% | 69,239 |
| Jul 30, 2026 | 789.60 | 799.90 | 780.00 | 783.50 | 783.50 | -0.77% | 15,378 |
| Jul 29, 2026 | 776.20 | 794.75 | 776.20 | 789.60 | 789.60 | 0.71% | 16,399 |
| Jul 28, 2026 | 798.95 | 798.95 | 776.00 | 784.00 | 784.00 | -0.78% | 157,908 |
| Jul 27, 2026 | 771.05 | 796.00 | 769.35 | 790.15 | 790.15 | 2.63% | 141,715 |
| Jul 24, 2026 | 772.00 | 780.00 | 767.25 | 769.90 | 769.90 | -1.21% | 22,739 |
| Jul 23, 2026 | 776.85 | 792.90 | 774.55 | 779.30 | 779.30 | 0.12% | 44,125 |
| Jul 22, 2026 | 750.05 | 781.50 | 735.10 | 778.35 | 778.35 | -1.69% | 3,066,054 |
| Jul 21, 2026 | 795.55 | 805.30 | 784.20 | 791.70 | 791.70 | 0.02% | 31,681 |
| Jul 20, 2026 | 784.30 | 807.40 | 781.70 | 791.55 | 791.55 | 1.99% | 182,835 |
| Jul 17, 2026 | 763.40 | 782.35 | 755.00 | 776.10 | 776.10 | 2.27% | 115,437 |
| Jul 16, 2026 | 759.45 | 760.15 | 749.20 | 758.85 | 758.85 | 0.98% | 31,938 |
| Jul 15, 2026 | 751.15 | 759.25 | 747.60 | 751.45 | 751.45 | 0.18% | 327,203 |
| Jul 14, 2026 | 750.95 | 750.95 | 745.20 | 750.10 | 750.10 | 0.37% | 13,646 |
| Jul 13, 2026 | 748.00 | 754.00 | 744.50 | 747.30 | 747.30 | -0.99% | 22,986 |
| Jul 10, 2026 | 752.65 | 759.55 | 749.40 | 754.80 | 754.80 | 0.47% | 8,286 |
| Jul 9, 2026 | 752.75 | 768.50 | 749.30 | 751.30 | 751.30 | 0.35% | 29,757 |
| Jul 8, 2026 | 756.95 | 775.60 | 743.55 | 748.70 | 748.70 | -2.39% | 52,992 |
| Jul 7, 2026 | 774.50 | 776.75 | 762.65 | 767.00 | 767.00 | -0.93% | 37,275 |
| Jul 6, 2026 | 773.90 | 780.00 | 768.05 | 774.20 | 774.20 | 0.58% | 22,036 |
| Jul 3, 2026 | 783.75 | 783.75 | 766.65 | 769.70 | 769.70 | -0.21% | 32,367 |
| Jul 2, 2026 | 765.25 | 779.00 | 765.25 | 771.30 | 771.30 | 1.07% | 87,713 |
| Jul 1, 2026 | 775.00 | 781.10 | 760.75 | 763.15 | 763.15 | -0.90% | 14,629 |
| Jun 30, 2026 | 775.00 | 777.15 | 764.25 | 770.05 | 770.05 | -0.64% | 57,261 |
| Jun 29, 2026 | 760.15 | 775.90 | 760.15 | 775.00 | 775.00 | 1.82% | 29,445 |
| Jun 25, 2026 | 769.10 | 775.40 | 760.00 | 761.15 | 761.15 | -0.93% | 13,819 |
| Jun 24, 2026 | 784.15 | 784.15 | 766.10 | 770.30 | 768.30 | -0.54% | 16,324 |
| Jun 23, 2026 | 770.55 | 785.50 | 755.50 | 774.45 | 772.44 | 1.08% | 40,608 |
| Jun 22, 2026 | 790.20 | 791.75 | 765.00 | 766.15 | 764.16 | -3.18% | 88,277 |
| Jun 19, 2026 | 798.90 | 814.65 | 784.45 | 791.30 | 789.25 | -0.84% | 51,539 |
| Jun 18, 2026 | 782.20 | 811.20 | 782.20 | 798.00 | 795.93 | 3.94% | 175,357 |
| Jun 17, 2026 | 771.05 | 771.15 | 761.70 | 767.75 | 765.76 | -0.13% | 20,622 |
| Jun 16, 2026 | 772.95 | 776.00 | 761.55 | 768.75 | 766.75 | -0.56% | 31,151 |
| Jun 15, 2026 | 798.60 | 798.60 | 765.30 | 773.10 | 771.09 | -1.97% | 55,120 |
| Jun 12, 2026 | 784.90 | 795.50 | 780.00 | 788.60 | 786.55 | 1.12% | 43,541 |