Anthem Biosciences Limited (NSE:ANTHEM)
India · Delayed Price · Currency is INR 939.50
-18.00 (-1.88%)
Nov 12, 2026, 3:29 PM IST
Anthem Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 957.00 | 963.75 | 931.00 | 939.50 | 939.50 | -1.88% | 355,137 |
| Nov 11, 2026 | 973.00 | 973.00 | 948.05 | 957.50 | 957.50 | -0.07% | 453,923 |
| Nov 9, 2026 | 949.00 | 989.10 | 946.50 | 958.15 | 958.15 | 1.68% | 1,725,432 |
| Nov 8, 2026 | 915.00 | 952.00 | 914.95 | 942.35 | 942.35 | 2.93% | 241,366 |
| Nov 6, 2026 | 909.95 | 922.00 | 899.10 | 915.55 | 915.55 | 0.22% | 502,815 |
| Nov 5, 2026 | 899.00 | 916.45 | 885.05 | 913.55 | 913.55 | 2.84% | 674,409 |
| Nov 4, 2026 | 862.40 | 890.00 | 840.40 | 888.30 | 888.30 | 3.96% | 1,000,964 |
| Nov 3, 2026 | 836.00 | 860.00 | 831.60 | 854.45 | 854.45 | 2.27% | 310,095 |
| Nov 2, 2026 | 825.00 | 843.95 | 823.05 | 835.50 | 835.50 | 0.81% | 245,234 |
| Oct 30, 2026 | 827.00 | 845.40 | 824.75 | 828.80 | 828.80 | -0.16% | 250,651 |
| Oct 29, 2026 | 831.20 | 835.10 | 819.10 | 830.15 | 830.15 | -0.24% | 206,089 |
| Oct 28, 2026 | 834.00 | 836.55 | 827.05 | 832.15 | 832.15 | -0.60% | 65,491 |
| Oct 27, 2026 | 822.25 | 846.05 | 815.80 | 837.15 | 837.15 | 1.81% | 206,744 |
| Oct 26, 2026 | 805.05 | 825.00 | 802.05 | 822.25 | 822.25 | 1.16% | 183,681 |
| Oct 23, 2026 | 795.00 | 817.80 | 783.35 | 812.80 | 812.80 | 1.50% | 535,896 |
| Oct 22, 2026 | 798.00 | 808.85 | 789.00 | 800.75 | 800.75 | -0.60% | 245,422 |
| Oct 21, 2026 | 808.45 | 819.60 | 795.00 | 805.55 | 805.55 | -0.36% | 501,179 |
| Oct 19, 2026 | 822.15 | 825.80 | 802.85 | 808.50 | 808.50 | -1.66% | 360,867 |
| Oct 16, 2026 | 840.30 | 843.15 | 816.60 | 822.15 | 822.15 | -2.37% | 599,949 |
| Oct 15, 2026 | 850.00 | 854.80 | 824.85 | 842.10 | 842.10 | -0.67% | 852,912 |
| Oct 14, 2026 | 865.00 | 868.60 | 845.05 | 847.75 | 847.75 | -2.57% | 545,121 |
| Oct 13, 2026 | 877.95 | 877.95 | 848.00 | 870.15 | 870.15 | -1.52% | 398,675 |
| Oct 12, 2026 | 862.30 | 889.00 | 862.30 | 883.55 | 883.55 | 2.46% | 321,651 |
| Oct 9, 2026 | 872.55 | 880.20 | 842.20 | 862.30 | 862.30 | -1.17% | 187,250 |
| Oct 8, 2026 | 887.90 | 892.00 | 866.00 | 872.55 | 872.55 | -1.63% | 324,946 |
| Oct 7, 2026 | 892.00 | 892.90 | 881.30 | 887.05 | 887.05 | -0.37% | 163,476 |
| Oct 6, 2026 | 853.00 | 898.65 | 843.00 | 890.35 | 890.35 | 4.51% | 681,982 |
| Oct 5, 2026 | 855.95 | 858.85 | 840.60 | 851.90 | 851.90 | -0.45% | 292,397 |
| Oct 1, 2026 | 851.50 | 859.75 | 830.60 | 855.75 | 855.75 | -0.33% | 648,832 |
| Sep 30, 2026 | 871.00 | 878.20 | 855.05 | 858.60 | 858.60 | -1.28% | 189,868 |
| Sep 29, 2026 | 855.00 | 880.00 | 852.05 | 869.75 | 869.75 | 2.19% | 689,600 |
| Sep 28, 2026 | 868.00 | 875.60 | 849.00 | 851.10 | 851.10 | -2.58% | 503,134 |
| Sep 25, 2026 | 888.00 | 890.85 | 869.40 | 873.60 | 873.60 | -1.36% | 373,411 |
| Sep 24, 2026 | 877.00 | 898.55 | 876.20 | 885.60 | 885.60 | 0.42% | 404,794 |
| Sep 23, 2026 | 891.70 | 902.00 | 879.00 | 881.90 | 881.90 | -1.10% | 452,800 |
| Sep 22, 2026 | 921.00 | 921.00 | 890.10 | 891.70 | 891.70 | -2.81% | 499,529 |
| Sep 21, 2026 | 939.70 | 947.00 | 914.50 | 917.45 | 917.45 | -1.19% | 363,184 |
| Sep 18, 2026 | 934.00 | 952.90 | 916.55 | 928.50 | 928.50 | 0.12% | 5,490,000 |
| Sep 17, 2026 | 914.10 | 932.55 | 910.00 | 927.40 | 927.40 | 2.09% | 460,389 |
| Sep 16, 2026 | 939.95 | 953.75 | 903.00 | 908.45 | 908.45 | -3.65% | 1,023,044 |
| Sep 15, 2026 | 944.95 | 962.00 | 938.20 | 942.85 | 942.85 | 0.21% | 599,280 |
| Sep 11, 2026 | 938.10 | 952.00 | 932.70 | 940.90 | 940.90 | -0.15% | 844,305 |
| Sep 10, 2026 | 945.95 | 959.20 | 934.00 | 942.30 | 942.30 | -0.07% | 844,850 |
| Sep 9, 2026 | 957.70 | 977.55 | 940.45 | 942.95 | 942.95 | -1.55% | 928,217 |
| Sep 8, 2026 | 939.20 | 959.90 | 920.00 | 957.80 | 957.80 | 2.60% | 898,858 |
| Sep 7, 2026 | 940.05 | 958.85 | 931.10 | 933.50 | 933.50 | -0.06% | 667,717 |
| Sep 4, 2026 | 970.00 | 973.50 | 926.80 | 934.05 | 934.05 | -1.75% | 872,940 |
| Sep 3, 2026 | 940.00 | 955.00 | 932.00 | 950.70 | 950.70 | 1.73% | 701,484 |
| Sep 2, 2026 | 920.00 | 952.80 | 915.65 | 934.50 | 934.50 | 1.08% | 1,484,697 |
| Sep 1, 2026 | 893.20 | 939.00 | 893.20 | 924.50 | 924.50 | 3.52% | 1,326,412 |