Anthem Biosciences Limited (NSE:ANTHEM)
India · Delayed Price · Currency is INR 869.50
-5.00 (-0.57%)
Aug 21, 2026, 3:29 PM IST
Anthem Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 893.00 | 894.90 | 868.90 | 871.45 | 871.45 | -0.35% | 781,238 |
| Aug 20, 2026 | 890.00 | 890.00 | 871.85 | 874.50 | 874.50 | -0.84% | 286,408 |
| Aug 19, 2026 | 897.00 | 897.00 | 879.20 | 881.90 | 881.90 | -1.03% | 304,472 |
| Aug 18, 2026 | 899.00 | 899.00 | 883.85 | 891.05 | 891.05 | -0.77% | 477,452 |
| Aug 17, 2026 | 896.25 | 904.00 | 886.00 | 898.00 | 898.00 | 0.89% | 693,951 |
| Aug 14, 2026 | 870.60 | 892.70 | 865.65 | 890.10 | 890.10 | 1.74% | 390,266 |
| Aug 13, 2026 | 882.00 | 891.90 | 870.80 | 874.90 | 874.90 | -0.40% | 446,774 |
| Aug 12, 2026 | 898.00 | 898.00 | 875.65 | 878.40 | 878.40 | -1.49% | 425,829 |
| Aug 11, 2026 | 857.00 | 899.90 | 852.50 | 891.65 | 891.65 | 4.53% | 1,605,598 |
| Aug 10, 2026 | 845.00 | 865.90 | 843.05 | 853.00 | 853.00 | 1.43% | 1,250,850 |
| Aug 7, 2026 | 828.00 | 844.90 | 823.55 | 841.00 | 841.00 | 1.86% | 472,590 |
| Aug 6, 2026 | 832.65 | 837.00 | 813.00 | 825.65 | 825.65 | - | 799,264 |
| Aug 5, 2026 | 819.25 | 833.20 | 812.65 | 825.65 | 825.65 | 0.78% | 332,117 |
| Aug 4, 2026 | 831.90 | 847.00 | 810.00 | 819.25 | 819.25 | -1.28% | 832,079 |
| Aug 3, 2026 | 819.00 | 832.95 | 802.20 | 829.85 | 829.85 | 2.55% | 960,047 |
| Jul 31, 2026 | 784.10 | 819.00 | 783.05 | 809.20 | 809.20 | 3.16% | 981,739 |
| Jul 30, 2026 | 787.50 | 800.00 | 779.65 | 784.40 | 784.40 | -0.71% | 326,748 |
| Jul 29, 2026 | 790.00 | 795.00 | 780.80 | 790.00 | 790.00 | 0.78% | 276,379 |
| Jul 28, 2026 | 794.90 | 796.00 | 775.35 | 783.90 | 783.90 | -0.84% | 356,656 |
| Jul 27, 2026 | 773.95 | 796.85 | 769.05 | 790.55 | 790.55 | 2.68% | 527,906 |
| Jul 24, 2026 | 775.10 | 779.40 | 767.35 | 769.90 | 769.90 | -1.02% | 242,556 |
| Jul 23, 2026 | 767.10 | 792.95 | 767.10 | 777.85 | 777.85 | -0.13% | 500,806 |
| Jul 22, 2026 | 750.60 | 782.70 | 732.00 | 778.90 | 778.90 | -1.60% | 4,415,918 |
| Jul 21, 2026 | 797.40 | 804.90 | 784.15 | 791.55 | 791.55 | - | 648,680 |
| Jul 20, 2026 | 777.00 | 807.25 | 777.00 | 791.55 | 791.55 | 1.87% | 1,254,996 |
| Jul 17, 2026 | 759.05 | 782.95 | 754.60 | 777.00 | 777.00 | 2.38% | 2,410,630 |
| Jul 16, 2026 | 754.80 | 760.50 | 749.25 | 758.95 | 758.95 | 1.09% | 648,429 |
| Jul 15, 2026 | 754.00 | 759.60 | 747.05 | 750.80 | 750.80 | 0.11% | 1,278,238 |
| Jul 14, 2026 | 747.00 | 750.95 | 744.75 | 749.95 | 749.95 | 0.31% | 428,720 |
| Jul 13, 2026 | 753.55 | 754.05 | 744.25 | 747.65 | 747.65 | -0.93% | 299,433 |
| Jul 10, 2026 | 753.20 | 759.50 | 749.00 | 754.70 | 754.70 | 0.36% | 334,847 |
| Jul 9, 2026 | 757.95 | 767.95 | 749.10 | 752.00 | 752.00 | 0.47% | 379,821 |
| Jul 8, 2026 | 757.90 | 775.55 | 742.50 | 748.45 | 748.45 | -2.37% | 1,141,533 |
| Jul 7, 2026 | 777.60 | 777.90 | 763.10 | 766.65 | 766.65 | -0.96% | 457,997 |
| Jul 6, 2026 | 773.05 | 780.25 | 767.15 | 774.05 | 774.05 | 0.41% | 196,378 |
| Jul 3, 2026 | 779.00 | 779.70 | 766.50 | 770.90 | 770.90 | -0.19% | 324,125 |
| Jul 2, 2026 | 771.45 | 780.00 | 768.40 | 772.35 | 772.35 | 1.21% | 965,066 |
| Jul 1, 2026 | 775.95 | 783.40 | 760.80 | 763.10 | 763.10 | -0.97% | 206,908 |
| Jun 30, 2026 | 775.00 | 777.00 | 764.05 | 770.55 | 770.55 | -0.57% | 490,723 |
| Jun 29, 2026 | 761.70 | 776.00 | 760.00 | 775.00 | 775.00 | 1.75% | 609,558 |
| Jun 25, 2026 | 771.70 | 776.80 | 760.00 | 761.70 | 761.70 | -0.70% | 227,892 |
| Jun 24, 2026 | 779.00 | 781.35 | 765.00 | 769.10 | 767.10 | -0.88% | 334,307 |
| Jun 23, 2026 | 772.45 | 785.30 | 755.10 | 775.95 | 773.93 | 1.28% | 692,535 |
| Jun 22, 2026 | 792.00 | 794.70 | 764.40 | 766.15 | 764.16 | -3.15% | 565,407 |
| Jun 19, 2026 | 798.00 | 814.80 | 784.00 | 791.05 | 788.99 | -0.88% | 1,253,392 |
| Jun 18, 2026 | 784.95 | 811.00 | 784.95 | 798.10 | 796.02 | 3.99% | 1,871,697 |
| Jun 17, 2026 | 771.40 | 771.60 | 762.00 | 767.50 | 765.50 | -0.28% | 222,355 |
| Jun 16, 2026 | 775.60 | 776.85 | 761.50 | 769.65 | 767.65 | -0.49% | 276,308 |
| Jun 15, 2026 | 798.00 | 798.00 | 765.35 | 773.45 | 771.44 | -1.93% | 420,890 |
| Jun 12, 2026 | 780.10 | 795.00 | 778.25 | 788.70 | 786.65 | 1.11% | 554,620 |