Anthem Biosciences Limited (NSE:ANTHEM)
India · Delayed Price · Currency is INR 822.70
-23.25 (-2.75%)
At close: Aug 22, 2025, 3:30 PM IST
Anthem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 845.00 | 850.90 | 836.65 | 838.05 | - | -0.93% | 8,900 |
| Aug 21, 2025 | 841.90 | 860.35 | 836.55 | 845.95 | - | 0.59% | 87,445 |
| Aug 20, 2025 | 819.10 | 857.00 | 814.60 | 841.00 | - | 2.79% | 164,781 |
| Aug 19, 2025 | 799.90 | 823.00 | 795.90 | 818.15 | - | 2.17% | 157,587 |
| Aug 18, 2025 | 824.95 | 825.00 | 791.05 | 800.75 | - | -3.05% | 261,596 |
| Aug 14, 2025 | 776.00 | 838.40 | 776.00 | 825.90 | - | 9.43% | 753,028 |
| Aug 13, 2025 | 746.00 | 761.00 | 746.00 | 754.70 | - | 1.51% | 65,382 |
| Aug 12, 2025 | 754.05 | 765.00 | 741.10 | 743.45 | - | -1.35% | 74,510 |
| Aug 11, 2025 | 729.60 | 759.90 | 725.25 | 753.65 | - | 3.22% | 166,516 |
| Aug 8, 2025 | 746.75 | 755.00 | 725.00 | 730.15 | - | -2.71% | 93,377 |
| Aug 7, 2025 | 720.00 | 756.20 | 716.90 | 750.45 | - | 3.82% | 62,297 |
| Aug 6, 2025 | 733.30 | 740.70 | 712.30 | 722.85 | - | -1.78% | 76,178 |
| Aug 5, 2025 | 759.85 | 761.00 | 732.30 | 735.95 | - | -2.26% | 79,826 |
| Aug 4, 2025 | 740.80 | 755.80 | 734.10 | 753.00 | - | 2.04% | 79,931 |
| Aug 1, 2025 | 759.95 | 766.70 | 732.00 | 737.95 | - | -2.73% | 84,817 |
| Jul 31, 2025 | 757.55 | 774.65 | 750.30 | 758.70 | - | -1.74% | 201,827 |
| Jul 30, 2025 | 768.80 | 801.75 | 763.35 | 772.15 | - | -1.42% | 357,231 |
| Jul 29, 2025 | 746.20 | 789.00 | 746.20 | 783.25 | - | 3.68% | 354,984 |
| Jul 28, 2025 | 750.00 | 759.55 | 742.00 | 755.45 | - | -0.13% | 215,770 |
| Jul 25, 2025 | 752.00 | 762.80 | 737.10 | 756.40 | - | -0.11% | 254,470 |
| Jul 24, 2025 | 767.00 | 770.00 | 745.55 | 757.20 | - | 0.26% | 380,125 |
| Jul 23, 2025 | 740.85 | 765.00 | 721.30 | 755.20 | - | 3.01% | 1,445,333 |
| Jul 22, 2025 | 732.10 | 752.50 | 701.75 | 733.10 | - | 0.38% | 1,824,864 |
| Jul 21, 2025 | 723.10 | 746.70 | 723.05 | 730.35 | - | 28.13% | 3,986,412 |
| Jul 18, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | - | - | - |