Anthem Biosciences Limited ANTHEM
NSE · India · Health Technology
INR 855.75-2.85 (-0.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 855.75 | -0.33% | INR 851.50 | INR 859.75 | INR 830.60 | 648.83K |
| 2026-09-30 | INR 858.60 | -1.28% | INR 871.00 | INR 878.20 | INR 855.05 | 189.87K |
| 2026-09-29 | INR 869.75 | +2.19% | INR 855.00 | INR 880.00 | INR 852.05 | 689.60K |
| 2026-09-28 | INR 851.10 | -2.58% | INR 868.00 | INR 875.60 | INR 849.00 | 503.13K |
| 2026-09-25 | INR 873.60 | -1.36% | INR 888.00 | INR 890.85 | INR 869.40 | 373.41K |
| 2026-09-24 | INR 885.60 | +0.42% | INR 877.00 | INR 898.55 | INR 876.20 | 404.79K |
| 2026-09-23 | INR 881.90 | -1.10% | INR 891.70 | INR 902.00 | INR 879.00 | 452.80K |
| 2026-09-22 | INR 891.70 | -2.81% | INR 921.00 | INR 921.00 | INR 890.10 | 499.53K |
| 2026-09-21 | INR 917.45 | -1.19% | INR 939.70 | INR 947.00 | INR 914.50 | 363.18K |
| 2026-09-18 | INR 928.50 | +0.12% | INR 934.00 | INR 952.90 | INR 916.55 | 5.49M |
| 2026-09-17 | INR 927.40 | +2.09% | INR 914.10 | INR 932.55 | INR 910.00 | 460.39K |
| 2026-09-16 | INR 908.45 | -3.65% | INR 939.95 | INR 953.75 | INR 903.00 | 1.02M |
| 2026-09-15 | INR 942.85 | +0.21% | INR 944.95 | INR 962.00 | INR 938.20 | 599.28K |
| 2026-09-14 | INR 940.90 | 0.00% | INR 940.90 | INR 940.90 | INR 940.90 | 0 |
| 2026-09-11 | INR 940.90 | -0.15% | INR 938.10 | INR 952.00 | INR 932.70 | 844.31K |
| 2026-09-10 | INR 942.30 | -0.07% | INR 945.95 | INR 959.20 | INR 934.00 | 844.85K |
| 2026-09-09 | INR 942.95 | -1.55% | INR 957.70 | INR 977.55 | INR 940.45 | 928.22K |
| 2026-09-08 | INR 957.80 | +2.60% | INR 939.20 | INR 959.90 | INR 920.00 | 898.86K |
| 2026-09-07 | INR 933.50 | -0.06% | INR 940.05 | INR 958.85 | INR 931.10 | 667.72K |
| 2026-09-04 | INR 934.05 | -1.75% | INR 970.00 | INR 973.50 | INR 926.80 | 872.94K |
| 2026-09-03 | INR 950.70 | +1.73% | INR 940.00 | INR 955.00 | INR 932.00 | 701.48K |
| 2026-09-02 | INR 934.50 | +1.08% | INR 920.00 | INR 952.80 | INR 915.65 | 1.48M |
| 2026-09-01 | INR 924.50 | +3.52% | INR 893.20 | INR 939.00 | INR 893.20 | 1.33M |
| 2026-08-31 | INR 893.05 | -0.78% | INR 900.10 | INR 907.20 | INR 888.00 | 1.18M |
| 2026-08-28 | INR 900.10 | -2.65% | INR 928.90 | INR 932.00 | INR 896.00 | 375.32K |
| 2026-08-27 | INR 924.60 | +0.17% | INR 928.00 | INR 942.60 | INR 918.65 | 1.21M |
| 2026-08-26 | INR 923.05 | +5.53% | INR 879.05 | INR 927.00 | INR 878.00 | 1.85M |
| 2026-08-25 | INR 874.70 | -0.98% | INR 888.95 | INR 895.00 | INR 871.00 | 317.84K |
| 2026-08-24 | INR 883.35 | +1.37% | INR 873.20 | INR 900.60 | INR 873.20 | 730.33K |
| 2026-08-21 | INR 871.45 | -0.35% | INR 893.00 | INR 894.90 | INR 868.90 | 781.24K |
| 2026-08-20 | INR 874.50 | -0.84% | INR 890.00 | INR 890.00 | INR 871.85 | 286.41K |
| 2026-08-19 | INR 881.90 | -1.03% | INR 897.00 | INR 897.00 | INR 879.20 | 304.47K |
| 2026-08-18 | INR 891.05 | -0.77% | INR 899.00 | INR 899.00 | INR 883.85 | 477.45K |
| 2026-08-17 | INR 898.00 | +0.89% | INR 896.25 | INR 904.00 | INR 886.00 | 693.95K |
| 2026-08-14 | INR 890.10 | +1.74% | INR 870.60 | INR 892.70 | INR 865.65 | 390.27K |
| 2026-08-13 | INR 874.90 | -0.40% | INR 882.00 | INR 891.90 | INR 870.80 | 446.77K |
| 2026-08-12 | INR 878.40 | -1.49% | INR 898.00 | INR 898.00 | INR 875.65 | 425.83K |
| 2026-08-11 | INR 891.65 | +4.53% | INR 857.00 | INR 899.90 | INR 852.50 | 1.61M |
| 2026-08-10 | INR 853.00 | +1.43% | INR 845.00 | INR 865.90 | INR 843.05 | 1.25M |
| 2026-08-07 | INR 841.00 | +1.86% | INR 828.00 | INR 844.90 | INR 823.55 | 472.59K |
| 2026-08-06 | INR 825.65 | 0.00% | INR 832.65 | INR 837.00 | INR 813.00 | 799.26K |
| 2026-08-05 | INR 825.65 | +0.78% | INR 819.25 | INR 833.20 | INR 812.65 | 332.12K |
| 2026-08-04 | INR 819.25 | -1.28% | INR 831.90 | INR 847.00 | INR 810.00 | 832.08K |
| 2026-08-03 | INR 829.85 | +2.55% | INR 819.00 | INR 832.95 | INR 802.20 | 960.05K |
| 2026-07-31 | INR 809.20 | +3.16% | INR 784.10 | INR 819.00 | INR 783.05 | 981.74K |
| 2026-07-30 | INR 784.40 | -0.71% | INR 787.50 | INR 800.00 | INR 779.65 | 326.75K |
| 2026-07-29 | INR 790.00 | +0.78% | INR 790.00 | INR 795.00 | INR 780.80 | 276.38K |
| 2026-07-28 | INR 783.90 | -0.84% | INR 794.90 | INR 796.00 | INR 775.35 | 356.66K |
| 2026-07-27 | INR 790.55 | +2.68% | INR 773.95 | INR 796.85 | INR 769.05 | 527.91K |
| 2026-07-24 | INR 769.90 | -1.02% | INR 775.10 | INR 779.40 | INR 767.35 | 242.56K |
| 2026-07-23 | INR 777.85 | -0.13% | INR 767.10 | INR 792.95 | INR 767.10 | 500.81K |
| 2026-07-22 | INR 778.90 | -1.60% | INR 750.60 | INR 782.70 | INR 732.00 | 4.42M |
| 2026-07-21 | INR 791.55 | 0.00% | INR 797.40 | INR 804.90 | INR 784.15 | 648.68K |
| 2026-07-20 | INR 791.55 | +1.87% | INR 777.00 | INR 807.25 | INR 777.00 | 1.25M |
| 2026-07-17 | INR 777.00 | +2.38% | INR 759.05 | INR 782.95 | INR 754.60 | 2.41M |
| 2026-07-16 | INR 758.95 | +1.09% | INR 754.80 | INR 760.50 | INR 749.25 | 648.43K |
| 2026-07-15 | INR 750.80 | +0.11% | INR 754.00 | INR 759.60 | INR 747.05 | 1.28M |
| 2026-07-14 | INR 749.95 | +0.31% | INR 747.00 | INR 750.95 | INR 744.75 | 428.72K |
| 2026-07-13 | INR 747.65 | -0.93% | INR 753.55 | INR 754.05 | INR 744.25 | 299.43K |
| 2026-07-10 | INR 754.70 | +0.36% | INR 753.20 | INR 759.50 | INR 749.00 | 334.85K |
| 2026-07-09 | INR 752.00 | +0.47% | INR 757.95 | INR 767.95 | INR 749.10 | 379.82K |
| 2026-07-08 | INR 748.45 | -2.37% | INR 757.90 | INR 775.55 | INR 742.50 | 1.14M |
| 2026-07-07 | INR 766.65 | -0.96% | INR 777.60 | INR 777.90 | INR 763.10 | 458.00K |
| 2026-07-06 | INR 774.05 | +0.41% | INR 773.05 | INR 780.25 | INR 767.15 | 196.38K |
| 2026-07-03 | INR 770.90 | -0.19% | INR 779.00 | INR 779.70 | INR 766.50 | 324.13K |
| 2026-07-02 | INR 772.35 | +1.21% | INR 771.45 | INR 780.00 | INR 768.40 | 965.07K |
| 2026-07-01 | INR 763.10 | -0.97% | INR 775.95 | INR 783.40 | INR 760.80 | 206.91K |
| 2026-06-30 | INR 770.55 | -0.57% | INR 775.00 | INR 777.00 | INR 764.05 | 490.72K |
| 2026-06-29 | INR 775.00 | +1.75% | INR 761.70 | INR 776.00 | INR 760.00 | 609.56K |
| 2026-06-26 | INR 761.70 | 0.00% | INR 761.70 | INR 761.70 | INR 761.70 | 0 |
| 2026-06-25 | INR 761.70 | -0.96% | INR 771.70 | INR 776.80 | INR 760.00 | 227.89K |
| 2026-06-24 | INR 769.10 | -0.88% | INR 779.00 | INR 781.35 | INR 765.00 | 334.31K |
| 2026-06-23 | INR 775.95 | +1.28% | INR 772.45 | INR 785.30 | INR 755.10 | 692.54K |
| 2026-06-22 | INR 766.15 | -3.15% | INR 792.00 | INR 794.70 | INR 764.40 | 565.41K |
| 2026-06-19 | INR 791.05 | -0.88% | INR 798.00 | INR 814.80 | INR 784.00 | 1.25M |
| 2026-06-18 | INR 798.10 | +3.99% | INR 784.95 | INR 811.00 | INR 784.95 | 1.87M |
| 2026-06-17 | INR 767.50 | -0.28% | INR 771.40 | INR 771.60 | INR 762.00 | 222.36K |
| 2026-06-16 | INR 769.65 | -0.49% | INR 775.60 | INR 776.85 | INR 761.50 | 276.31K |
| 2026-06-15 | INR 773.45 | -1.93% | INR 798.00 | INR 798.00 | INR 765.35 | 420.89K |
| 2026-06-12 | INR 788.70 | +1.11% | INR 780.10 | INR 795.00 | INR 778.25 | 554.62K |
| 2026-06-11 | INR 780.05 | +1.83% | INR 760.00 | INR 787.00 | INR 756.80 | 343.42K |
| 2026-06-10 | INR 766.05 | -1.57% | INR 780.00 | INR 780.00 | INR 764.00 | 126.22K |
| 2026-06-09 | INR 778.25 | +0.67% | INR 784.95 | INR 784.95 | INR 769.00 | 357.04K |
| 2026-06-08 | INR 773.10 | +1.52% | INR 750.00 | INR 788.85 | INR 750.00 | 709.11K |
| 2026-06-05 | INR 761.50 | +2.15% | INR 746.60 | INR 764.00 | INR 746.60 | 264.77K |
| 2026-06-04 | INR 745.50 | -0.64% | INR 750.30 | INR 758.00 | INR 743.50 | 141.57K |
| 2026-06-03 | INR 750.30 | -0.70% | INR 754.75 | INR 761.45 | INR 748.15 | 284.18K |
| 2026-06-02 | INR 755.60 | +0.21% | INR 745.00 | INR 761.00 | INR 736.15 | 158.57K |
| 2026-06-01 | INR 754.05 | -0.78% | INR 759.00 | INR 763.00 | INR 741.15 | 287.83K |
| 2026-05-29 | INR 759.95 | +0.36% | INR 756.80 | INR 777.00 | INR 745.40 | 3.00M |