Anthem Biosciences Limited (BOM:544449)
India
· Delayed Price · Currency is INR 661.50
-1.25 (-0.19%)
At close: Dec 4, 2025
Anthem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 786.95 | 797.05 | 775.60 | 784.80 | 784.80 | -1.92% | 11,413 |
| Oct 10, 2025 | 770.05 | 803.00 | 759.00 | 800.15 | 800.15 | 3.55% | 48,766 |
| Oct 9, 2025 | 760.15 | 777.05 | 760.15 | 772.75 | 772.75 | 0.34% | 8,180 |
| Oct 8, 2025 | 772.00 | 783.90 | 766.50 | 770.10 | 770.10 | -0.91% | 6,578 |
| Oct 7, 2025 | 764.05 | 781.00 | 762.00 | 777.20 | 777.20 | 1.72% | 13,029 |
| Oct 6, 2025 | 764.00 | 766.20 | 745.00 | 764.05 | 764.05 | 0.63% | 46,196 |
| Oct 3, 2025 | 766.10 | 774.00 | 756.25 | 759.25 | 759.25 | -1.61% | 29,301 |
| Oct 1, 2025 | 765.00 | 774.35 | 752.85 | 771.70 | 771.70 | 1.34% | 40,347 |
| Sep 30, 2025 | 780.95 | 780.95 | 759.80 | 761.50 | 761.50 | -0.61% | 43,707 |
| Sep 29, 2025 | 782.20 | 785.40 | 758.40 | 766.20 | 766.20 | -1.95% | 50,199 |
| Sep 26, 2025 | 796.10 | 797.50 | 770.10 | 781.45 | 781.45 | -2.82% | 38,778 |
| Sep 25, 2025 | 822.45 | 822.45 | 800.00 | 804.10 | 804.10 | -2.11% | 34,469 |
| Sep 24, 2025 | 821.80 | 824.75 | 812.60 | 821.40 | 821.40 | 0.04% | 10,145 |
| Sep 23, 2025 | 844.95 | 844.95 | 806.45 | 821.05 | 821.05 | -1.09% | 33,701 |
| Sep 22, 2025 | 838.55 | 849.30 | 827.25 | 830.10 | 830.10 | -1.97% | 34,037 |
| Sep 19, 2025 | 858.00 | 862.10 | 843.00 | 846.80 | 846.80 | -0.95% | 26,395 |
| Sep 18, 2025 | 862.20 | 873.25 | 845.75 | 854.95 | 854.95 | -0.99% | 42,692 |
| Sep 17, 2025 | 839.55 | 871.00 | 834.70 | 863.50 | 863.50 | 3.94% | 70,012 |
| Sep 16, 2025 | 838.00 | 859.95 | 825.90 | 830.75 | 830.75 | -0.48% | 42,049 |
| Sep 15, 2025 | 834.90 | 839.00 | 823.85 | 834.75 | 834.75 | 0.17% | 15,239 |
| Sep 12, 2025 | 821.00 | 841.90 | 817.90 | 833.30 | 833.30 | 1.58% | 27,704 |
| Sep 11, 2025 | 815.50 | 835.00 | 815.50 | 820.35 | 820.35 | 0.59% | 43,887 |
| Sep 10, 2025 | 821.00 | 832.00 | 813.00 | 815.50 | 815.50 | -0.42% | 33,824 |
| Sep 9, 2025 | 819.95 | 826.00 | 813.20 | 818.90 | 818.90 | 0.36% | 19,925 |
| Sep 8, 2025 | 834.90 | 834.90 | 815.00 | 815.95 | 815.95 | -1.66% | 17,192 |
| Sep 5, 2025 | 842.70 | 845.55 | 826.25 | 829.75 | 829.75 | -1.69% | 42,206 |
| Sep 4, 2025 | 834.70 | 857.45 | 831.30 | 844.00 | 844.00 | 2.54% | 66,511 |
| Sep 3, 2025 | 804.55 | 825.50 | 801.75 | 823.10 | 823.10 | 2.33% | 60,090 |
| Sep 2, 2025 | 815.55 | 821.30 | 801.50 | 804.35 | 804.35 | -1.29% | 69,299 |
| Sep 1, 2025 | 827.15 | 828.60 | 811.45 | 814.85 | 814.85 | -0.45% | 57,036 |
| Aug 29, 2025 | 821.00 | 837.40 | 816.55 | 818.55 | 818.55 | 0.15% | 86,607 |
| Aug 28, 2025 | 848.65 | 848.65 | 815.35 | 817.30 | 817.30 | -2.14% | 62,943 |
| Aug 26, 2025 | 855.00 | 865.00 | 830.05 | 835.20 | 835.20 | -0.92% | 103,319 |
| Aug 25, 2025 | 830.30 | 847.10 | 827.55 | 842.95 | 842.95 | 2.46% | 25,794 |
| Aug 22, 2025 | 845.00 | 850.90 | 812.50 | 822.70 | 822.70 | -2.75% | 63,414 |
| Aug 21, 2025 | 847.75 | 860.35 | 836.55 | 845.95 | 845.95 | 0.59% | 85,141 |
| Aug 20, 2025 | 819.10 | 857.00 | 814.60 | 841.00 | 841.00 | 2.79% | 164,781 |
| Aug 19, 2025 | 799.90 | 823.00 | 795.90 | 818.15 | 818.15 | 2.17% | 157,587 |
| Aug 18, 2025 | 824.95 | 825.00 | 791.05 | 800.75 | 800.75 | -3.05% | 261,596 |
| Aug 14, 2025 | 776.00 | 838.40 | 776.00 | 825.90 | 825.90 | 9.43% | 753,028 |
| Aug 13, 2025 | 746.00 | 761.00 | 746.00 | 754.70 | 754.70 | 1.51% | 65,382 |
| Aug 12, 2025 | 754.05 | 765.00 | 741.10 | 743.45 | 743.45 | -1.35% | 74,510 |
| Aug 11, 2025 | 729.60 | 759.90 | 725.25 | 753.65 | 753.65 | 3.22% | 166,516 |
| Aug 8, 2025 | 746.75 | 755.00 | 725.00 | 730.15 | 730.15 | -2.71% | 93,377 |
| Aug 7, 2025 | 720.00 | 756.20 | 716.90 | 750.45 | 750.45 | 3.82% | 62,297 |
| Aug 6, 2025 | 733.30 | 740.70 | 712.30 | 722.85 | 722.85 | -1.78% | 76,178 |
| Aug 5, 2025 | 759.85 | 761.00 | 732.30 | 735.95 | 735.95 | -2.26% | 79,826 |
| Aug 4, 2025 | 740.80 | 755.80 | 734.10 | 753.00 | 753.00 | 2.04% | 79,931 |
| Aug 1, 2025 | 759.95 | 766.70 | 732.00 | 737.95 | 737.95 | -2.73% | 84,817 |
| Jul 31, 2025 | 757.55 | 774.65 | 750.30 | 758.70 | 758.70 | -1.74% | 201,827 |
| Jul 30, 2025 | 768.80 | 801.75 | 763.35 | 772.15 | 772.15 | -1.42% | 357,231 |
| Jul 29, 2025 | 746.20 | 789.00 | 746.20 | 783.25 | 783.25 | 3.68% | 354,984 |
| Jul 28, 2025 | 750.00 | 759.55 | 742.00 | 755.45 | 755.45 | -0.13% | 215,770 |
| Jul 25, 2025 | 752.00 | 762.80 | 737.10 | 756.40 | 756.40 | -0.11% | 254,470 |
| Jul 24, 2025 | 767.00 | 770.00 | 745.55 | 757.20 | 757.20 | 0.26% | 380,125 |
| Jul 23, 2025 | 740.85 | 765.00 | 721.30 | 755.20 | 755.20 | 3.01% | 1,445,333 |
| Jul 22, 2025 | 732.10 | 752.50 | 701.75 | 733.10 | 733.10 | 0.38% | 1,824,864 |