Anthem Biosciences Limited (BOM:544449)
India
· Delayed Price · Currency is INR 661.05
-5.30 (-0.80%)
At close: Mar 6, 2026
Anthem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 629.00 | 662.60 | 608.40 | 660.00 | 660.00 | -0.16% | 21,065,630 |
| Mar 6, 2026 | 668.00 | 672.00 | 653.10 | 661.05 | 661.05 | -0.80% | 5,740 |
| Mar 5, 2026 | 665.00 | 681.90 | 662.05 | 666.35 | 666.35 | -0.05% | 10,313 |
| Mar 4, 2026 | 660.05 | 676.15 | 658.00 | 666.70 | 666.70 | -2.91% | 17,045 |
| Mar 2, 2026 | 647.70 | 697.20 | 647.70 | 686.65 | 686.65 | -2.01% | 29,348 |
| Feb 27, 2026 | 700.05 | 705.00 | 692.55 | 700.70 | 700.70 | -0.31% | 4,133 |
| Feb 26, 2026 | 711.00 | 711.00 | 693.10 | 702.85 | 702.85 | -0.11% | 4,600 |
| Feb 25, 2026 | 700.00 | 713.15 | 698.10 | 703.60 | 703.60 | 1.14% | 13,676 |
| Feb 24, 2026 | 699.00 | 710.75 | 689.70 | 695.65 | 695.65 | -0.04% | 10,967 |
| Feb 23, 2026 | 682.65 | 697.35 | 682.30 | 695.90 | 695.90 | 2.24% | 4,656 |
| Feb 20, 2026 | 697.55 | 700.00 | 676.70 | 680.65 | 680.65 | -2.12% | 4,762 |
| Feb 19, 2026 | 686.40 | 699.00 | 684.75 | 695.40 | 695.40 | 1.15% | 15,169 |
| Feb 18, 2026 | 708.35 | 708.35 | 684.40 | 687.50 | 687.50 | -0.79% | 3,298 |
| Feb 17, 2026 | 687.40 | 697.15 | 686.00 | 692.95 | 692.95 | 0.66% | 2,910 |
| Feb 16, 2026 | 672.70 | 692.25 | 672.70 | 688.40 | 688.40 | -0.06% | 6,510 |
| Feb 13, 2026 | 699.00 | 699.00 | 685.00 | 688.80 | 688.80 | -2.01% | 9,604 |
| Feb 12, 2026 | 691.75 | 705.00 | 687.85 | 702.90 | 702.90 | 1.61% | 13,375 |
| Feb 11, 2026 | 676.70 | 699.95 | 676.70 | 691.75 | 691.75 | 2.22% | 32,573 |
| Feb 10, 2026 | 680.00 | 689.00 | 669.10 | 676.70 | 676.70 | 0.53% | 12,202 |
| Feb 9, 2026 | 661.85 | 679.15 | 650.70 | 673.15 | 673.15 | 3.04% | 32,237 |
| Feb 6, 2026 | 621.75 | 656.55 | 621.60 | 653.30 | 653.30 | 2.78% | 38,357 |
| Feb 5, 2026 | 614.00 | 638.60 | 597.00 | 635.60 | 635.60 | 5.08% | 100,399 |
| Feb 4, 2026 | 614.95 | 614.95 | 595.40 | 604.85 | 604.85 | -0.38% | 15,585 |
| Feb 3, 2026 | 622.15 | 622.15 | 596.95 | 607.15 | 607.15 | 2.45% | 21,329 |
| Feb 2, 2026 | 595.00 | 596.40 | 579.45 | 592.65 | 592.65 | 1.02% | 10,839 |
| Feb 1, 2026 | 596.95 | 637.40 | 584.65 | 586.65 | 586.65 | -1.99% | 29,775 |
| Jan 30, 2026 | 582.10 | 601.40 | 580.50 | 598.55 | 598.55 | 0.66% | 16,079 |
| Jan 29, 2026 | 597.00 | 599.75 | 585.10 | 594.60 | 594.60 | -0.92% | 12,378 |
| Jan 28, 2026 | 595.30 | 603.55 | 591.00 | 600.15 | 600.15 | 1.37% | 9,405 |
| Jan 27, 2026 | 604.15 | 605.00 | 585.70 | 592.05 | 592.05 | -2.82% | 17,484 |
| Jan 23, 2026 | 605.05 | 613.50 | 597.40 | 609.25 | 609.25 | 0.30% | 12,101 |
| Jan 22, 2026 | 595.05 | 620.25 | 595.05 | 607.45 | 607.45 | 2.32% | 23,179 |
| Jan 21, 2026 | 601.15 | 601.15 | 587.50 | 593.65 | 593.65 | -1.04% | 8,671 |
| Jan 20, 2026 | 611.75 | 620.00 | 587.40 | 599.90 | 599.90 | -2.46% | 13,294 |
| Jan 19, 2026 | 612.25 | 623.60 | 606.50 | 615.00 | 615.00 | -0.09% | 3,616 |
| Jan 16, 2026 | 616.35 | 626.20 | 611.60 | 615.55 | 615.55 | -1.13% | 4,782 |
| Jan 14, 2026 | 653.95 | 653.95 | 620.20 | 622.60 | 622.60 | -0.96% | 4,463 |
| Jan 13, 2026 | 618.00 | 631.20 | 612.00 | 628.65 | 628.65 | 1.79% | 7,308 |
| Jan 12, 2026 | 625.00 | 630.00 | 602.85 | 617.60 | 617.60 | -1.86% | 11,553 |
| Jan 9, 2026 | 634.05 | 637.75 | 625.80 | 629.30 | 629.30 | -2.40% | 9,276 |
| Jan 8, 2026 | 652.95 | 652.95 | 631.70 | 644.80 | 644.80 | -1.65% | 13,268 |
| Jan 7, 2026 | 643.00 | 659.90 | 642.30 | 655.65 | 655.65 | 2.09% | 7,125 |
| Jan 6, 2026 | 646.00 | 654.85 | 642.05 | 642.20 | 642.20 | -0.98% | 4,482 |
| Jan 5, 2026 | 642.10 | 656.90 | 642.10 | 648.55 | 648.55 | -0.83% | 4,294 |
| Jan 2, 2026 | 641.10 | 656.40 | 635.00 | 654.00 | 654.00 | 2.35% | 24,115 |
| Jan 1, 2026 | 654.95 | 658.80 | 634.10 | 639.00 | 639.00 | -1.85% | 9,311 |
| Dec 31, 2025 | 643.95 | 653.60 | 637.65 | 651.05 | 651.05 | 1.79% | 11,798 |
| Dec 30, 2025 | 635.95 | 647.95 | 635.40 | 639.60 | 639.60 | -0.31% | 5,649 |
| Dec 29, 2025 | 650.05 | 654.70 | 640.00 | 641.60 | 641.60 | -1.90% | 22,272 |
| Dec 26, 2025 | 655.60 | 667.90 | 651.50 | 654.00 | 654.00 | -2.13% | 10,414 |
| Dec 24, 2025 | 669.10 | 672.60 | 665.30 | 668.20 | 668.20 | -0.13% | 3,460 |
| Dec 23, 2025 | 680.00 | 680.70 | 665.50 | 669.10 | 669.10 | -1.70% | 5,112 |
| Dec 22, 2025 | 679.25 | 687.00 | 673.75 | 680.70 | 680.70 | 0.20% | 11,219 |
| Dec 19, 2025 | 675.00 | 683.45 | 670.50 | 679.35 | 679.35 | 1.56% | 7,862 |
| Dec 18, 2025 | 659.05 | 679.70 | 655.70 | 668.90 | 668.90 | 0.69% | 8,788 |
| Dec 17, 2025 | 673.90 | 682.45 | 660.00 | 664.30 | 664.30 | -1.42% | 13,991 |
| Dec 16, 2025 | 694.00 | 694.00 | 670.00 | 673.90 | 673.90 | -3.57% | 12,942 |
| Dec 15, 2025 | 688.95 | 700.55 | 688.95 | 698.85 | 698.85 | -0.04% | 38,592 |
| Dec 12, 2025 | 688.95 | 700.00 | 675.50 | 699.10 | 699.10 | 2.05% | 17,814 |
| Dec 11, 2025 | 641.05 | 699.95 | 640.00 | 685.05 | 685.05 | 6.34% | 301,982 |
| Dec 10, 2025 | 648.00 | 659.70 | 642.30 | 644.20 | 644.20 | -2.15% | 5,253 |
| Dec 9, 2025 | 640.00 | 661.90 | 634.90 | 658.35 | 658.35 | 1.57% | 11,647 |
| Dec 8, 2025 | 651.05 | 655.00 | 643.00 | 648.15 | 648.15 | -0.86% | 18,471 |
| Dec 5, 2025 | 659.00 | 661.95 | 649.35 | 653.80 | 653.80 | -1.16% | 579,219 |
| Dec 4, 2025 | 662.75 | 664.00 | 657.00 | 661.50 | 661.50 | -0.19% | 645,361 |
| Dec 3, 2025 | 648.05 | 667.15 | 639.60 | 662.75 | 662.75 | 1.60% | 822,951 |
| Dec 2, 2025 | 659.80 | 659.80 | 644.95 | 652.30 | 652.30 | -1.11% | 15,781 |
| Dec 1, 2025 | 639.95 | 668.55 | 636.05 | 659.65 | 659.65 | 3.87% | 157,807 |
| Nov 28, 2025 | 644.55 | 650.00 | 632.50 | 635.10 | 635.10 | 1.28% | 989,797 |
| Nov 27, 2025 | 631.15 | 633.15 | 620.05 | 627.05 | 627.05 | -0.85% | 47,226 |
| Nov 26, 2025 | 634.00 | 639.85 | 630.05 | 632.45 | 632.45 | -0.24% | 19,976 |
| Nov 25, 2025 | 633.05 | 641.95 | 623.75 | 634.00 | 634.00 | 0.36% | 19,604 |
| Nov 24, 2025 | 634.35 | 636.55 | 627.30 | 631.75 | 631.75 | -0.53% | 30,028 |
| Nov 21, 2025 | 653.95 | 653.95 | 633.00 | 635.10 | 635.10 | -1.96% | 23,769 |
| Nov 20, 2025 | 645.40 | 660.00 | 633.80 | 647.80 | 647.80 | 0.75% | 87,358 |
| Nov 19, 2025 | 658.25 | 658.25 | 640.05 | 642.95 | 642.95 | -2.46% | 63,258 |
| Nov 18, 2025 | 668.05 | 669.40 | 656.10 | 659.15 | 659.15 | -0.95% | 40,954 |
| Nov 17, 2025 | 680.25 | 682.15 | 664.00 | 665.45 | 665.45 | -1.97% | 13,161 |
| Nov 14, 2025 | 705.25 | 705.25 | 677.35 | 678.85 | 678.85 | -2.78% | 31,159 |
| Nov 13, 2025 | 686.90 | 710.50 | 684.65 | 698.25 | 698.25 | 1.75% | 33,619 |
| Nov 12, 2025 | 688.80 | 689.75 | 680.00 | 686.25 | 686.25 | 0.80% | 36,324 |
| Nov 11, 2025 | 707.05 | 711.95 | 676.55 | 680.80 | 680.80 | -3.44% | 36,468 |
| Nov 10, 2025 | 695.95 | 708.00 | 668.00 | 705.05 | 705.05 | 1.15% | 191,211 |
| Nov 7, 2025 | 685.55 | 699.95 | 685.55 | 697.00 | 697.00 | 0.08% | 13,105 |
| Nov 6, 2025 | 702.55 | 705.45 | 691.25 | 696.45 | 696.45 | -0.86% | 25,006 |
| Nov 4, 2025 | 706.30 | 713.10 | 690.55 | 702.50 | 702.50 | -0.02% | 23,585 |
| Nov 3, 2025 | 710.40 | 710.60 | 701.05 | 702.65 | 702.65 | -1.09% | 24,474 |
| Oct 31, 2025 | 714.65 | 722.00 | 708.00 | 710.40 | 710.40 | -0.97% | 28,650 |
| Oct 30, 2025 | 720.20 | 725.60 | 716.00 | 717.35 | 717.35 | -1.30% | 37,130 |
| Oct 29, 2025 | 713.60 | 729.95 | 713.60 | 726.80 | 726.80 | 1.91% | 21,551 |
| Oct 28, 2025 | 737.25 | 737.25 | 710.00 | 713.15 | 713.15 | -2.69% | 43,850 |
| Oct 27, 2025 | 720.35 | 736.80 | 715.30 | 732.85 | 732.85 | 1.81% | 21,148 |
| Oct 24, 2025 | 719.05 | 733.10 | 716.05 | 719.85 | 719.85 | 0.22% | 33,557 |
| Oct 23, 2025 | 746.20 | 746.95 | 716.00 | 718.30 | 718.30 | -3.21% | 129,960 |
| Oct 21, 2025 | 741.60 | 749.00 | 733.70 | 742.15 | 742.15 | 2.07% | 19,757 |
| Oct 20, 2025 | 768.35 | 768.35 | 725.05 | 727.10 | 727.10 | -3.99% | 31,019 |
| Oct 17, 2025 | 770.05 | 774.40 | 753.50 | 757.35 | 757.35 | -1.93% | 24,369 |
| Oct 16, 2025 | 778.70 | 791.25 | 771.00 | 772.25 | 772.25 | -0.44% | 62,477 |
| Oct 15, 2025 | 783.35 | 783.35 | 764.45 | 775.65 | 775.65 | 0.42% | 9,388 |
| Oct 14, 2025 | 784.90 | 793.20 | 770.15 | 772.40 | 772.40 | -1.58% | 74,063 |