Anthem Biosciences Limited (NSE:ANTHEM)
India
· Delayed Price · Currency is INR 660.15
-3.05 (-0.46%)
Mar 9, 2026, 3:30 PM IST
Anthem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 608.70 | 613.75 | 599.00 | 605.30 | 605.30 | -0.35% | 158,996 |
| Feb 3, 2026 | 624.00 | 624.00 | 597.35 | 607.40 | 607.40 | 2.51% | 264,569 |
| Feb 2, 2026 | 590.10 | 596.40 | 579.15 | 592.50 | 592.50 | 0.79% | 191,605 |
| Feb 1, 2026 | 595.85 | 638.00 | 585.05 | 587.85 | 587.85 | -1.91% | 554,624 |
| Jan 30, 2026 | 584.00 | 602.40 | 580.65 | 599.30 | 599.30 | 1.09% | 182,653 |
| Jan 29, 2026 | 605.00 | 605.00 | 585.00 | 592.85 | 592.85 | -1.27% | 258,523 |
| Jan 28, 2026 | 597.10 | 603.10 | 590.10 | 600.45 | 600.45 | 1.36% | 111,878 |
| Jan 27, 2026 | 605.55 | 605.60 | 586.00 | 592.40 | 592.40 | -2.71% | 257,179 |
| Jan 23, 2026 | 606.00 | 613.90 | 598.00 | 608.90 | 608.90 | 0.41% | 161,154 |
| Jan 22, 2026 | 598.95 | 619.90 | 598.95 | 606.40 | 606.40 | 2.17% | 200,225 |
| Jan 21, 2026 | 599.95 | 600.25 | 588.05 | 593.50 | 593.50 | -1.08% | 242,067 |
| Jan 20, 2026 | 612.40 | 616.00 | 587.10 | 599.95 | 599.95 | -2.71% | 285,739 |
| Jan 19, 2026 | 610.00 | 630.00 | 605.90 | 616.65 | 616.65 | -0.04% | 87,852 |
| Jan 16, 2026 | 622.80 | 628.00 | 610.00 | 616.90 | 616.90 | -0.95% | 106,456 |
| Jan 14, 2026 | 628.00 | 628.00 | 620.30 | 622.80 | 622.80 | -1.09% | 88,484 |
| Jan 13, 2026 | 620.20 | 631.85 | 611.20 | 629.65 | 629.65 | 1.91% | 148,234 |
| Jan 12, 2026 | 629.70 | 630.00 | 604.00 | 617.85 | 617.85 | -1.88% | 206,067 |
| Jan 9, 2026 | 640.65 | 640.65 | 628.00 | 629.70 | 629.70 | -2.37% | 169,974 |
| Jan 8, 2026 | 655.25 | 655.25 | 630.60 | 645.00 | 645.00 | -1.60% | 295,280 |
| Jan 7, 2026 | 642.80 | 660.00 | 642.80 | 655.50 | 655.50 | 1.98% | 275,055 |
| Jan 6, 2026 | 648.80 | 655.45 | 641.50 | 642.80 | 642.80 | -0.92% | 206,674 |
| Jan 5, 2026 | 650.05 | 658.60 | 645.00 | 648.80 | 648.80 | -0.86% | 116,982 |
| Jan 2, 2026 | 639.10 | 656.55 | 634.70 | 654.45 | 654.45 | 2.56% | 234,169 |
| Jan 1, 2026 | 649.50 | 659.55 | 633.55 | 638.10 | 638.10 | -2.06% | 248,340 |
| Dec 31, 2025 | 639.00 | 653.50 | 637.65 | 651.50 | 651.50 | 1.88% | 132,503 |
| Dec 30, 2025 | 640.05 | 648.30 | 635.00 | 639.45 | 639.45 | -0.34% | 117,295 |
| Dec 29, 2025 | 654.00 | 654.80 | 639.50 | 641.65 | 641.65 | -1.88% | 205,087 |
| Dec 26, 2025 | 666.00 | 667.90 | 651.00 | 653.95 | 653.95 | -2.09% | 133,870 |
| Dec 24, 2025 | 669.00 | 672.90 | 666.00 | 667.90 | 667.90 | -0.25% | 64,184 |
| Dec 23, 2025 | 681.45 | 681.45 | 666.00 | 669.60 | 669.60 | -1.74% | 135,444 |
| Dec 22, 2025 | 680.00 | 687.40 | 674.25 | 681.45 | 681.45 | 0.37% | 117,178 |
| Dec 19, 2025 | 674.90 | 684.25 | 670.20 | 678.95 | 678.95 | 1.49% | 196,015 |
| Dec 18, 2025 | 662.00 | 680.00 | 655.45 | 668.95 | 668.95 | 0.63% | 473,240 |
| Dec 17, 2025 | 675.50 | 682.35 | 660.00 | 664.75 | 664.75 | -1.34% | 177,900 |
| Dec 16, 2025 | 691.00 | 694.70 | 670.00 | 673.75 | 673.75 | -3.62% | 382,686 |
| Dec 15, 2025 | 690.00 | 701.00 | 690.00 | 699.05 | 699.05 | -0.06% | 1,649,634 |
| Dec 12, 2025 | 687.10 | 700.70 | 675.00 | 699.45 | 699.45 | 1.80% | 493,876 |
| Dec 11, 2025 | 641.95 | 699.90 | 639.40 | 687.10 | 687.10 | 6.80% | 1,502,876 |
| Dec 10, 2025 | 653.00 | 659.50 | 642.15 | 643.35 | 643.35 | -2.31% | 187,925 |
| Dec 9, 2025 | 644.90 | 662.00 | 634.20 | 658.55 | 658.55 | 1.49% | 394,358 |
| Dec 8, 2025 | 654.90 | 656.00 | 642.80 | 648.90 | 648.90 | -0.85% | 928,314 |
| Dec 5, 2025 | 662.00 | 662.00 | 649.00 | 654.45 | 654.45 | -1.14% | 172,953 |
| Dec 4, 2025 | 662.80 | 664.50 | 656.25 | 662.00 | 662.00 | -0.26% | 153,757 |
| Dec 3, 2025 | 651.00 | 667.00 | 639.35 | 663.70 | 663.70 | 1.72% | 542,936 |
| Dec 2, 2025 | 659.00 | 659.00 | 644.90 | 652.50 | 652.50 | -1.05% | 195,314 |
| Dec 1, 2025 | 640.00 | 668.90 | 636.70 | 659.40 | 659.40 | 3.89% | 978,618 |
| Nov 28, 2025 | 639.35 | 651.00 | 632.80 | 634.70 | 634.70 | 1.03% | 542,663 |
| Nov 27, 2025 | 632.60 | 633.10 | 620.00 | 628.25 | 628.25 | -0.69% | 1,079,235 |
| Nov 26, 2025 | 634.05 | 641.00 | 630.20 | 632.60 | 632.60 | -0.27% | 260,057 |
| Nov 25, 2025 | 633.90 | 642.25 | 624.05 | 634.30 | 634.30 | 0.41% | 453,873 |
| Nov 24, 2025 | 635.45 | 638.00 | 627.15 | 631.70 | 631.70 | -0.54% | 300,866 |
| Nov 21, 2025 | 645.00 | 645.50 | 633.00 | 635.10 | 635.10 | -1.91% | 385,425 |
| Nov 20, 2025 | 649.00 | 660.50 | 632.90 | 647.45 | 647.45 | 0.72% | 698,386 |
| Nov 19, 2025 | 659.00 | 659.20 | 640.05 | 642.85 | 642.85 | -2.53% | 504,703 |
| Nov 18, 2025 | 670.00 | 670.00 | 656.60 | 659.55 | 659.55 | -0.89% | 346,055 |
| Nov 17, 2025 | 681.00 | 682.70 | 664.05 | 665.45 | 665.45 | -1.98% | 312,967 |
| Nov 14, 2025 | 697.00 | 697.20 | 677.00 | 678.90 | 678.90 | -2.79% | 332,568 |
| Nov 13, 2025 | 690.00 | 715.50 | 685.50 | 698.40 | 698.40 | 1.75% | 562,594 |
| Nov 12, 2025 | 686.95 | 691.60 | 679.85 | 686.40 | 686.40 | 0.85% | 373,339 |
| Nov 11, 2025 | 710.00 | 710.00 | 676.50 | 680.60 | 680.60 | -3.45% | 852,432 |
| Nov 10, 2025 | 696.00 | 707.90 | 668.40 | 704.95 | 704.95 | 1.21% | 1,595,386 |
| Nov 7, 2025 | 691.00 | 699.90 | 686.00 | 696.55 | 696.55 | -0.01% | 217,720 |
| Nov 6, 2025 | 707.25 | 707.25 | 691.10 | 696.60 | 696.60 | -0.80% | 231,916 |
| Nov 4, 2025 | 703.60 | 712.25 | 690.50 | 702.25 | 702.25 | -0.12% | 618,589 |
| Nov 3, 2025 | 709.70 | 711.85 | 702.00 | 703.10 | 703.10 | -0.99% | 320,806 |
| Oct 31, 2025 | 715.60 | 722.95 | 708.00 | 710.10 | 710.10 | -1.01% | 343,679 |
| Oct 30, 2025 | 729.40 | 729.40 | 715.65 | 717.35 | 717.35 | -1.30% | 240,683 |
| Oct 29, 2025 | 717.00 | 729.95 | 715.05 | 726.80 | 726.80 | 1.81% | 315,611 |
| Oct 28, 2025 | 734.80 | 734.80 | 710.55 | 713.90 | 713.90 | -2.36% | 800,399 |
| Oct 27, 2025 | 722.05 | 736.70 | 715.05 | 731.15 | 731.15 | 1.56% | 499,962 |
| Oct 24, 2025 | 722.75 | 732.25 | 715.90 | 719.95 | 719.95 | 0.30% | 919,920 |
| Oct 23, 2025 | 745.55 | 747.75 | 715.15 | 717.80 | 717.80 | -3.28% | 576,036 |
| Oct 21, 2025 | 739.95 | 749.00 | 731.65 | 742.15 | 742.15 | 2.07% | 89,907 |
| Oct 20, 2025 | 758.10 | 762.85 | 725.05 | 727.10 | 727.10 | -4.03% | 797,064 |
| Oct 17, 2025 | 775.80 | 775.80 | 753.45 | 757.60 | 757.60 | -1.87% | 220,104 |
| Oct 16, 2025 | 775.00 | 791.40 | 770.00 | 772.05 | 772.05 | -0.45% | 301,026 |
| Oct 15, 2025 | 773.70 | 779.50 | 762.55 | 775.55 | 775.55 | 0.24% | 426,018 |
| Oct 14, 2025 | 780.40 | 794.00 | 771.10 | 773.70 | 773.70 | -1.42% | 227,603 |
| Oct 13, 2025 | 793.00 | 797.60 | 775.20 | 784.85 | 784.85 | -1.99% | 326,695 |