Anthem Biosciences Limited (NSE:ANTHEM)
India
· Delayed Price · Currency is INR 654.45
-7.55 (-1.14%)
At close: Dec 5, 2025
Anthem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 772.60 | 806.00 | 759.00 | 800.80 | 800.80 | 3.63% | 743,284 |
| Oct 9, 2025 | 765.50 | 777.85 | 765.50 | 772.75 | 772.75 | 0.19% | 146,161 |
| Oct 8, 2025 | 778.00 | 784.50 | 765.40 | 771.30 | 771.30 | -0.77% | 207,792 |
| Oct 7, 2025 | 764.40 | 780.75 | 760.40 | 777.25 | 777.25 | 1.68% | 256,662 |
| Oct 6, 2025 | 759.65 | 767.00 | 745.05 | 764.40 | 764.40 | 0.68% | 394,309 |
| Oct 3, 2025 | 772.00 | 773.00 | 756.50 | 759.25 | 759.25 | -1.52% | 270,690 |
| Oct 1, 2025 | 767.05 | 772.90 | 752.20 | 770.95 | 770.95 | 1.28% | 436,383 |
| Sep 30, 2025 | 764.70 | 771.90 | 759.60 | 761.20 | 761.20 | -0.61% | 389,301 |
| Sep 29, 2025 | 782.10 | 784.60 | 758.20 | 765.85 | 765.85 | -1.93% | 436,199 |
| Sep 26, 2025 | 798.00 | 798.00 | 770.40 | 780.90 | 780.90 | -2.99% | 733,813 |
| Sep 25, 2025 | 816.00 | 820.00 | 801.00 | 805.00 | 805.00 | -1.92% | 343,261 |
| Sep 24, 2025 | 819.55 | 823.00 | 812.75 | 820.75 | 820.75 | -0.13% | 222,672 |
| Sep 23, 2025 | 838.95 | 838.95 | 806.00 | 821.85 | 821.85 | -1.13% | 608,762 |
| Sep 22, 2025 | 840.70 | 848.95 | 827.25 | 831.25 | 831.25 | -1.76% | 296,350 |
| Sep 19, 2025 | 856.85 | 862.90 | 843.00 | 846.10 | 846.10 | -1.28% | 294,500 |
| Sep 18, 2025 | 866.05 | 873.50 | 850.50 | 857.05 | 857.05 | -0.86% | 580,108 |
| Sep 17, 2025 | 836.00 | 870.00 | 835.10 | 864.50 | 864.50 | 3.93% | 1,170,779 |
| Sep 16, 2025 | 838.40 | 860.00 | 828.00 | 831.80 | 831.80 | -0.44% | 621,254 |
| Sep 15, 2025 | 833.50 | 840.15 | 824.00 | 835.45 | 835.45 | 0.23% | 284,825 |
| Sep 12, 2025 | 824.95 | 841.95 | 818.05 | 833.50 | 833.50 | 1.53% | 438,590 |
| Sep 11, 2025 | 815.30 | 835.30 | 815.30 | 820.90 | 820.90 | 0.70% | 414,905 |
| Sep 10, 2025 | 820.00 | 832.20 | 812.50 | 815.20 | 815.20 | -0.45% | 349,715 |
| Sep 9, 2025 | 818.95 | 825.95 | 813.60 | 818.90 | 818.90 | 0.34% | 245,748 |
| Sep 8, 2025 | 829.75 | 834.80 | 813.10 | 816.10 | 816.10 | -1.65% | 304,414 |
| Sep 5, 2025 | 844.00 | 847.75 | 826.25 | 829.80 | 829.80 | -1.68% | 369,047 |
| Sep 4, 2025 | 829.00 | 858.00 | 828.15 | 844.00 | 844.00 | 2.47% | 863,254 |
| Sep 3, 2025 | 809.80 | 825.00 | 802.25 | 823.65 | 823.65 | 2.42% | 633,538 |
| Sep 2, 2025 | 818.00 | 821.40 | 801.20 | 804.15 | 804.15 | -1.25% | 464,360 |
| Sep 1, 2025 | 826.00 | 828.40 | 811.05 | 814.30 | 814.30 | -0.46% | 481,101 |
| Aug 29, 2025 | 820.90 | 837.50 | 816.10 | 818.05 | 818.05 | 0.07% | 665,988 |
| Aug 28, 2025 | 839.70 | 845.85 | 815.20 | 817.50 | 817.50 | -2.20% | 684,187 |
| Aug 26, 2025 | 853.95 | 864.90 | 830.00 | 835.85 | 835.85 | -0.92% | 1,706,485 |
| Aug 25, 2025 | 828.20 | 847.85 | 827.05 | 843.65 | 843.65 | 2.52% | 589,796 |
| Aug 22, 2025 | 845.00 | 850.95 | 811.15 | 822.90 | 822.90 | -2.77% | 687,734 |
| Aug 21, 2025 | 842.20 | 860.80 | 836.50 | 846.35 | 846.35 | 0.65% | 815,481 |
| Aug 20, 2025 | 818.00 | 857.30 | 812.35 | 840.90 | 840.90 | 2.77% | 2,593,213 |
| Aug 19, 2025 | 798.00 | 823.95 | 796.25 | 818.25 | 818.25 | 2.20% | 1,125,065 |
| Aug 18, 2025 | 825.00 | 825.70 | 791.20 | 800.65 | 800.65 | -2.95% | 3,479,297 |
| Aug 14, 2025 | 780.00 | 836.40 | 779.00 | 824.95 | 824.95 | 9.27% | 10,948,450 |
| Aug 13, 2025 | 748.45 | 761.85 | 747.00 | 754.95 | 754.95 | 1.55% | 436,574 |
| Aug 12, 2025 | 755.00 | 765.95 | 741.00 | 743.45 | 743.45 | -1.30% | 562,786 |
| Aug 11, 2025 | 730.10 | 760.00 | 725.05 | 753.25 | 753.25 | 3.24% | 946,417 |
| Aug 8, 2025 | 749.00 | 755.50 | 726.40 | 729.60 | 729.60 | -2.67% | 676,488 |
| Aug 7, 2025 | 720.05 | 756.70 | 716.00 | 749.65 | 749.65 | 3.47% | 1,070,979 |
| Aug 6, 2025 | 735.45 | 739.95 | 711.55 | 724.50 | 724.50 | -1.66% | 908,026 |
| Aug 5, 2025 | 758.40 | 762.00 | 734.00 | 736.70 | 736.70 | -2.07% | 627,833 |
| Aug 4, 2025 | 738.40 | 753.90 | 734.00 | 752.30 | 752.30 | 1.88% | 909,658 |
| Aug 1, 2025 | 759.00 | 765.80 | 732.00 | 738.40 | 738.40 | -2.73% | 1,138,993 |
| Jul 31, 2025 | 753.00 | 774.70 | 750.00 | 759.15 | 759.15 | -1.49% | 1,353,708 |
| Jul 30, 2025 | 786.50 | 801.85 | 763.00 | 770.65 | 770.65 | -1.51% | 2,336,388 |
| Jul 29, 2025 | 747.60 | 788.35 | 747.05 | 782.45 | 782.45 | 3.51% | 4,307,521 |
| Jul 28, 2025 | 750.00 | 759.95 | 742.25 | 755.90 | 755.90 | -0.19% | 2,776,920 |
| Jul 25, 2025 | 753.00 | 762.70 | 737.30 | 757.35 | 757.35 | -0.13% | 3,115,418 |
| Jul 24, 2025 | 766.60 | 770.00 | 746.00 | 758.30 | 758.30 | 0.28% | 3,432,005 |
| Jul 23, 2025 | 741.75 | 765.90 | 721.00 | 756.20 | 756.20 | 3.24% | 11,975,330 |
| Jul 22, 2025 | 731.15 | 752.70 | 701.90 | 732.50 | 732.50 | 0.29% | 13,471,440 |