Anthem Biosciences Limited (NSE:ANTHEM)
India · Delayed Price · Currency is INR 858.50
-0.10 (-0.01%)
Oct 1, 2026, 3:29 PM IST
Anthem Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 900.10 | 907.20 | 888.00 | 893.05 | 893.05 | -0.78% | 1,181,406 |
| Aug 28, 2026 | 928.90 | 932.00 | 896.00 | 900.10 | 900.10 | -2.65% | 375,323 |
| Aug 27, 2026 | 928.00 | 942.60 | 918.65 | 924.60 | 924.60 | 0.17% | 1,211,725 |
| Aug 26, 2026 | 879.05 | 927.00 | 878.00 | 923.05 | 923.05 | 5.53% | 1,851,014 |
| Aug 25, 2026 | 888.95 | 895.00 | 871.00 | 874.70 | 874.70 | -0.98% | 317,840 |
| Aug 24, 2026 | 873.20 | 900.60 | 873.20 | 883.35 | 883.35 | 1.37% | 730,332 |
| 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 |