Anthem Biosciences Limited (NSE:ANTHEM)
India · Delayed Price · Currency is INR 598.85
+6.45 (1.09%)
Jan 28, 2026, 11:00 AM IST
Anthem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 605.55 | 605.60 | 586.00 | 592.40 | 592.40 | -2.71% | 257,179 |
| Jan 23, 2026 | 606.00 | 613.90 | 598.00 | 608.90 | 608.90 | 0.41% | 161,154 |
| Jan 22, 2026 | 598.95 | 619.90 | 598.95 | 606.40 | 606.40 | 2.17% | 200,225 |
| Jan 21, 2026 | 599.95 | 600.25 | 588.05 | 593.50 | 593.50 | -1.08% | 242,067 |
| Jan 20, 2026 | 612.40 | 616.00 | 587.10 | 599.95 | 599.95 | -2.71% | 285,739 |
| Jan 19, 2026 | 610.00 | 630.00 | 605.90 | 616.65 | 616.65 | -0.04% | 87,852 |
| Jan 16, 2026 | 622.80 | 628.00 | 610.00 | 616.90 | 616.90 | -0.95% | 106,456 |
| Jan 14, 2026 | 628.00 | 628.00 | 620.30 | 622.80 | 622.80 | -1.09% | 88,484 |
| Jan 13, 2026 | 620.20 | 631.85 | 611.20 | 629.65 | 629.65 | 1.91% | 148,234 |
| Jan 12, 2026 | 629.70 | 630.00 | 604.00 | 617.85 | 617.85 | -1.88% | 206,067 |
| Jan 9, 2026 | 640.65 | 640.65 | 628.00 | 629.70 | 629.70 | -2.37% | 169,974 |
| Jan 8, 2026 | 655.25 | 655.25 | 630.60 | 645.00 | 645.00 | -1.60% | 295,280 |
| Jan 7, 2026 | 642.80 | 660.00 | 642.80 | 655.50 | 655.50 | 1.98% | 275,055 |
| Jan 6, 2026 | 648.80 | 655.45 | 641.50 | 642.80 | 642.80 | -0.92% | 206,674 |
| Jan 5, 2026 | 650.05 | 658.60 | 645.00 | 648.80 | 648.80 | -0.86% | 116,982 |
| Jan 2, 2026 | 639.10 | 656.55 | 634.70 | 654.45 | 654.45 | 2.56% | 234,169 |
| Jan 1, 2026 | 649.50 | 659.55 | 633.55 | 638.10 | 638.10 | -2.06% | 248,340 |
| Dec 31, 2025 | 639.00 | 653.50 | 637.65 | 651.50 | 651.50 | 1.88% | 132,503 |
| Dec 30, 2025 | 640.05 | 648.30 | 635.00 | 639.45 | 639.45 | -0.34% | 117,295 |
| Dec 29, 2025 | 654.00 | 654.80 | 639.50 | 641.65 | 641.65 | -1.88% | 205,087 |
| Dec 26, 2025 | 666.00 | 667.90 | 651.00 | 653.95 | 653.95 | -2.09% | 133,870 |
| Dec 24, 2025 | 669.00 | 672.90 | 666.00 | 667.90 | 667.90 | -0.25% | 64,184 |
| Dec 23, 2025 | 681.45 | 681.45 | 666.00 | 669.60 | 669.60 | -1.74% | 135,444 |
| Dec 22, 2025 | 680.00 | 687.40 | 674.25 | 681.45 | 681.45 | 0.37% | 117,178 |
| Dec 19, 2025 | 674.90 | 684.25 | 670.20 | 678.95 | 678.95 | 1.49% | 196,015 |
| Dec 18, 2025 | 662.00 | 680.00 | 655.45 | 668.95 | 668.95 | 0.63% | 473,240 |
| Dec 17, 2025 | 675.50 | 682.35 | 660.00 | 664.75 | 664.75 | -1.34% | 177,900 |
| Dec 16, 2025 | 691.00 | 694.70 | 670.00 | 673.75 | 673.75 | -3.62% | 382,686 |
| Dec 15, 2025 | 690.00 | 701.00 | 690.00 | 699.05 | 699.05 | -0.06% | 1,649,634 |
| Dec 12, 2025 | 687.10 | 700.70 | 675.00 | 699.45 | 699.45 | 1.80% | 493,876 |
| Dec 11, 2025 | 641.95 | 699.90 | 639.40 | 687.10 | 687.10 | 6.80% | 1,502,876 |
| Dec 10, 2025 | 653.00 | 659.50 | 642.15 | 643.35 | 643.35 | -2.31% | 187,925 |
| Dec 9, 2025 | 644.90 | 662.00 | 634.20 | 658.55 | 658.55 | 1.49% | 394,358 |
| Dec 8, 2025 | 654.90 | 656.00 | 642.80 | 648.90 | 648.90 | -0.85% | 928,314 |
| Dec 5, 2025 | 662.00 | 662.00 | 649.00 | 654.45 | 654.45 | -1.14% | 172,953 |
| Dec 4, 2025 | 662.80 | 664.50 | 656.25 | 662.00 | 662.00 | -0.26% | 153,757 |
| Dec 3, 2025 | 651.00 | 667.00 | 639.35 | 663.70 | 663.70 | 1.72% | 542,936 |
| Dec 2, 2025 | 659.00 | 659.00 | 644.90 | 652.50 | 652.50 | -1.05% | 195,314 |
| Dec 1, 2025 | 640.00 | 668.90 | 636.70 | 659.40 | 659.40 | 3.89% | 978,618 |
| Nov 28, 2025 | 639.35 | 651.00 | 632.80 | 634.70 | 634.70 | 1.03% | 542,663 |
| Nov 27, 2025 | 632.60 | 633.10 | 620.00 | 628.25 | 628.25 | -0.69% | 1,079,235 |
| Nov 26, 2025 | 634.05 | 641.00 | 630.20 | 632.60 | 632.60 | -0.27% | 260,057 |
| Nov 25, 2025 | 633.90 | 642.25 | 624.05 | 634.30 | 634.30 | 0.41% | 453,873 |
| Nov 24, 2025 | 635.45 | 638.00 | 627.15 | 631.70 | 631.70 | -0.54% | 300,866 |
| Nov 21, 2025 | 645.00 | 645.50 | 633.00 | 635.10 | 635.10 | -1.91% | 385,425 |
| Nov 20, 2025 | 649.00 | 660.50 | 632.90 | 647.45 | 647.45 | 0.72% | 698,386 |
| Nov 19, 2025 | 659.00 | 659.20 | 640.05 | 642.85 | 642.85 | -2.53% | 504,703 |
| Nov 18, 2025 | 670.00 | 670.00 | 656.60 | 659.55 | 659.55 | -0.89% | 346,055 |
| Nov 17, 2025 | 681.00 | 682.70 | 664.05 | 665.45 | 665.45 | -1.98% | 312,967 |
| Nov 14, 2025 | 697.00 | 697.20 | 677.00 | 678.90 | 678.90 | -2.79% | 332,568 |