Anthem Biosciences Limited (NSE:ANTHEM)
India · Delayed Price · Currency is INR 759.25
+21.45 (2.91%)
Apr 22, 2026, 3:30 PM IST
Anthem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 733.50 | 751.85 | 733.50 | 751.85 | - | 1.90% | 93,412 |
| Apr 21, 2026 | 735.15 | 767.10 | 730.00 | 737.80 | 737.80 | 1.88% | 867,770 |
| Apr 20, 2026 | 724.95 | 729.85 | 709.50 | 724.20 | 724.20 | 0.43% | 158,640 |
| Apr 17, 2026 | 723.00 | 734.65 | 710.30 | 721.10 | 721.10 | -0.30% | 230,087 |
| Apr 16, 2026 | 730.05 | 734.75 | 720.20 | 723.30 | 723.30 | -0.88% | 154,098 |
| Apr 15, 2026 | 748.90 | 748.90 | 726.50 | 729.75 | 729.75 | -0.03% | 444,129 |
| Apr 13, 2026 | 730.10 | 749.40 | 716.90 | 729.95 | 729.95 | -1.94% | 247,815 |
| Apr 10, 2026 | 720.95 | 749.00 | 720.95 | 744.40 | 744.40 | 3.35% | 419,527 |
| Apr 9, 2026 | 688.05 | 731.15 | 688.05 | 720.25 | 720.25 | 4.28% | 745,966 |
| Apr 8, 2026 | 680.00 | 699.90 | 676.80 | 690.70 | 690.70 | 3.52% | 1,192,632 |
| Apr 7, 2026 | 663.45 | 671.95 | 656.35 | 667.20 | 667.20 | 0.57% | 222,484 |
| Apr 6, 2026 | 660.95 | 668.95 | 656.60 | 663.45 | 663.45 | 0.41% | 117,446 |
| Apr 2, 2026 | 652.00 | 665.00 | 648.25 | 660.75 | 660.75 | -0.74% | 347,227 |
| Apr 1, 2026 | 669.40 | 677.30 | 657.60 | 665.70 | 665.70 | 1.44% | 81,927 |
| Mar 30, 2026 | 667.85 | 669.50 | 648.15 | 656.25 | 656.25 | -3.70% | 401,455 |
| Mar 27, 2026 | 640.00 | 690.45 | 633.00 | 681.45 | 681.45 | 5.51% | 996,571 |
| Mar 25, 2026 | 650.00 | 658.00 | 642.20 | 645.85 | 645.85 | 0.76% | 394,315 |
| Mar 24, 2026 | 640.00 | 647.10 | 626.90 | 640.95 | 640.95 | 1.99% | 468,728 |
| Mar 23, 2026 | 635.00 | 635.80 | 625.20 | 628.45 | 628.45 | -2.54% | 166,996 |
| Mar 20, 2026 | 636.05 | 650.35 | 636.05 | 644.85 | 644.85 | 1.47% | 180,878 |
| Mar 19, 2026 | 641.85 | 642.95 | 626.25 | 635.50 | 635.50 | -1.99% | 165,633 |
| Mar 18, 2026 | 636.25 | 650.00 | 632.35 | 648.40 | 648.40 | 1.67% | 78,816 |
| Mar 17, 2026 | 650.00 | 650.00 | 631.35 | 637.75 | 637.75 | -1.03% | 165,841 |
| Mar 16, 2026 | 640.05 | 646.00 | 629.30 | 644.40 | 644.40 | 0.68% | 188,361 |
| Mar 13, 2026 | 644.90 | 646.00 | 635.00 | 640.05 | 640.05 | -0.14% | 170,385 |
| Mar 12, 2026 | 648.80 | 648.80 | 630.50 | 640.95 | 640.95 | -1.20% | 380,654 |
| Mar 11, 2026 | 667.00 | 668.95 | 643.25 | 648.75 | 648.75 | -3.19% | 381,166 |
| Mar 10, 2026 | 674.00 | 679.90 | 665.10 | 670.15 | 670.15 | 1.51% | 141,357 |
| Mar 9, 2026 | 636.00 | 663.15 | 608.30 | 660.15 | 660.15 | -0.46% | 1,505,448 |
| Mar 6, 2026 | 663.80 | 672.70 | 650.00 | 663.20 | 663.20 | -0.68% | 107,278 |
| Mar 5, 2026 | 672.00 | 682.55 | 661.00 | 667.75 | 667.75 | 0.03% | 125,672 |
| Mar 4, 2026 | 672.00 | 677.00 | 658.10 | 667.55 | 667.55 | -2.89% | 359,012 |
| Mar 2, 2026 | 653.05 | 697.70 | 653.05 | 687.40 | 687.40 | -1.98% | 619,120 |
| Feb 27, 2026 | 702.00 | 705.40 | 693.00 | 701.25 | 701.25 | -0.32% | 74,151 |
| Feb 26, 2026 | 713.00 | 713.95 | 693.00 | 703.50 | 703.50 | -0.09% | 89,829 |
| Feb 25, 2026 | 699.00 | 713.65 | 695.45 | 704.10 | 704.10 | 0.95% | 355,974 |
| Feb 24, 2026 | 699.00 | 710.00 | 690.00 | 697.50 | 697.50 | 0.17% | 171,459 |
| Feb 23, 2026 | 685.30 | 697.95 | 681.60 | 696.35 | 696.35 | 2.12% | 166,694 |
| Feb 20, 2026 | 696.40 | 699.70 | 677.00 | 681.90 | 681.90 | -2.08% | 88,392 |
| Feb 19, 2026 | 685.00 | 700.05 | 684.40 | 696.40 | 696.40 | 1.45% | 172,154 |
| Feb 18, 2026 | 693.20 | 695.25 | 683.95 | 686.45 | 686.45 | -0.97% | 78,664 |
| Feb 17, 2026 | 685.00 | 697.30 | 685.00 | 693.20 | 693.20 | 0.48% | 108,542 |
| Feb 16, 2026 | 685.00 | 691.95 | 684.15 | 689.90 | 689.90 | -0.01% | 92,703 |
| Feb 13, 2026 | 691.00 | 699.90 | 684.35 | 689.95 | 689.95 | -1.91% | 128,807 |
| Feb 12, 2026 | 691.55 | 705.60 | 685.95 | 703.40 | 703.40 | 1.63% | 381,874 |
| Feb 11, 2026 | 676.70 | 699.90 | 674.45 | 692.15 | 692.15 | 2.28% | 537,006 |
| Feb 10, 2026 | 678.30 | 690.00 | 669.00 | 676.70 | 676.70 | 0.27% | 249,764 |
| Feb 9, 2026 | 653.90 | 680.00 | 650.60 | 674.90 | 674.90 | 3.37% | 312,444 |
| Feb 6, 2026 | 627.00 | 656.60 | 623.15 | 652.90 | 652.90 | 2.82% | 316,986 |
| Feb 5, 2026 | 611.00 | 639.00 | 596.05 | 635.00 | 635.00 | 4.91% | 879,172 |