Anthem Biosciences Limited (NSE:ANTHEM)
India · Delayed Price · Currency is INR 652.35
+9.55 (1.49%)
Jan 7, 2026, 11:50 AM IST
Anthem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 690.00 | 715.50 | 685.50 | 698.40 | 698.40 | 1.75% | 562,594 |
| Nov 12, 2025 | 686.95 | 691.60 | 679.85 | 686.40 | 686.40 | 0.85% | 373,339 |
| Nov 11, 2025 | 710.00 | 710.00 | 676.50 | 680.60 | 680.60 | -3.45% | 852,432 |
| Nov 10, 2025 | 696.00 | 707.90 | 668.40 | 704.95 | 704.95 | 1.21% | 1,595,386 |
| Nov 7, 2025 | 691.00 | 699.90 | 686.00 | 696.55 | 696.55 | -0.01% | 217,720 |
| Nov 6, 2025 | 707.25 | 707.25 | 691.10 | 696.60 | 696.60 | -0.80% | 231,916 |
| Nov 4, 2025 | 703.60 | 712.25 | 690.50 | 702.25 | 702.25 | -0.12% | 618,589 |
| Nov 3, 2025 | 709.70 | 711.85 | 702.00 | 703.10 | 703.10 | -0.99% | 320,806 |
| Oct 31, 2025 | 715.60 | 722.95 | 708.00 | 710.10 | 710.10 | -1.01% | 343,679 |
| Oct 30, 2025 | 729.40 | 729.40 | 715.65 | 717.35 | 717.35 | -1.30% | 240,683 |
| Oct 29, 2025 | 717.00 | 729.95 | 715.05 | 726.80 | 726.80 | 1.81% | 315,611 |
| Oct 28, 2025 | 734.80 | 734.80 | 710.55 | 713.90 | 713.90 | -2.36% | 800,399 |
| Oct 27, 2025 | 722.05 | 736.70 | 715.05 | 731.15 | 731.15 | 1.56% | 499,962 |