Price Data Selection & Download
Anthem Biosciences Share Price All Time Records & Statistics (Jul 2025 - Oct 2026)
287 daily OHLCV records on NSE from July 2025 to Oct. 2026. Review ANTHEM P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹977.55
September 09, 2026
NSE Exchange
Share Price All Time Low
₹579.15
February 02, 2026
NSE Exchange
Highest Volume Trading Day
41,014,089
July 21, 2025 • ₹730.35
NSE Exchange
Share Price History Data (Jul 2025 - Oct 2026)
ANTHEM daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹855.95 | ₹858.85 | ₹840.60 | ₹851.90 | 292,397 |
| 2026-10-01 | ₹851.50 | ₹859.75 | ₹830.60 | ₹855.75 | 648,832 |
| 2026-09-30 | ₹871.00 | ₹878.20 | ₹855.05 | ₹858.60 | 189,868 |
| 2026-09-29 | ₹855.00 | ₹880.00 | ₹852.05 | ₹869.75 | 689,600 |
| 2026-09-28 | ₹868.00 | ₹875.60 | ₹849.00 | ₹851.10 | 503,134 |
| 2026-09-25 | ₹888.00 | ₹890.85 | ₹869.40 | ₹873.60 | 373,411 |
| 2026-09-24 | ₹877.00 | ₹898.55 | ₹876.20 | ₹885.60 | 404,794 |
| 2026-09-23 | ₹891.70 | ₹902.00 | ₹879.00 | ₹881.90 | 452,800 |
| 2026-09-22 | ₹921.00 | ₹921.00 | ₹890.10 | ₹891.70 | 499,529 |
| 2026-09-21 | ₹939.70 | ₹947.00 | ₹914.50 | ₹917.45 | 363,184 |
| 2026-09-18 | ₹934.00 | ₹952.90 | ₹916.55 | ₹928.50 | 5,490,000 |
| 2026-09-17 | ₹914.10 | ₹932.55 | ₹910.00 | ₹927.40 | 460,389 |
| 2026-09-16 | ₹939.95 | ₹953.75 | ₹903.00 | ₹908.45 | 1,023,044 |
| 2026-09-15 | ₹944.95 | ₹962.00 | ₹938.20 | ₹942.85 | 599,280 |
| 2026-09-11 | ₹938.10 | ₹952.00 | ₹932.70 | ₹940.90 | 844,305 |
| 2026-09-10 | ₹945.95 | ₹959.20 | ₹934.00 | ₹942.30 | 844,850 |
| 2026-09-09 | ₹957.70 | ₹977.55 | ₹940.45 | ₹942.95 | 928,217 |
| 2026-09-08 | ₹939.20 | ₹959.90 | ₹920.00 | ₹957.80 | 898,858 |
| 2026-09-07 | ₹940.05 | ₹958.85 | ₹931.10 | ₹933.50 | 667,717 |
| 2026-09-04 | ₹970.00 | ₹973.50 | ₹926.80 | ₹934.05 | 872,940 |
| 2026-09-03 | ₹940.00 | ₹955.00 | ₹932.00 | ₹950.70 | 701,484 |
| 2026-09-02 | ₹920.00 | ₹952.80 | ₹915.65 | ₹934.50 | 1,484,697 |
| 2026-09-01 | ₹893.20 | ₹939.00 | ₹893.20 | ₹924.50 | 1,326,412 |
| 2026-08-31 | ₹900.10 | ₹907.20 | ₹888.00 | ₹893.05 | 1,181,406 |
| 2026-08-28 | ₹928.90 | ₹932.00 | ₹896.00 | ₹900.10 | 375,323 |
| 2026-08-27 | ₹928.00 | ₹942.60 | ₹918.65 | ₹924.60 | 1,211,725 |
| 2026-08-26 | ₹879.05 | ₹927.00 | ₹878.00 | ₹923.05 | 1,851,014 |
| 2026-08-25 | ₹888.95 | ₹895.00 | ₹871.00 | ₹874.70 | 317,840 |
| 2026-08-24 | ₹873.20 | ₹900.60 | ₹873.20 | ₹883.35 | 730,332 |
| 2026-08-21 | ₹893.00 | ₹894.90 | ₹868.90 | ₹871.45 | 781,238 |
| 2026-08-20 | ₹890.00 | ₹890.00 | ₹871.85 | ₹874.50 | 286,408 |
| 2026-08-19 | ₹897.00 | ₹897.00 | ₹879.20 | ₹881.90 | 304,472 |
| 2026-08-18 | ₹899.00 | ₹899.00 | ₹883.85 | ₹891.05 | 477,452 |
| 2026-08-17 | ₹896.25 | ₹904.00 | ₹886.00 | ₹898.00 | 693,951 |
| 2026-08-14 | ₹870.60 | ₹892.70 | ₹865.65 | ₹890.10 | 390,266 |
| 2026-08-13 | ₹882.00 | ₹891.90 | ₹870.80 | ₹874.90 | 446,774 |
| 2026-08-12 | ₹898.00 | ₹898.00 | ₹875.65 | ₹878.40 | 425,829 |
| 2026-08-11 | ₹857.00 | ₹899.90 | ₹852.50 | ₹891.65 | 1,605,598 |
| 2026-08-10 | ₹845.00 | ₹865.90 | ₹843.05 | ₹853.00 | 1,250,850 |
| 2026-08-07 | ₹828.00 | ₹844.90 | ₹823.55 | ₹841.00 | 472,590 |
| 2026-08-06 | ₹832.65 | ₹837.00 | ₹813.00 | ₹825.65 | 799,264 |
| 2026-08-05 | ₹819.25 | ₹833.20 | ₹812.65 | ₹825.65 | 332,117 |
| 2026-08-04 | ₹831.90 | ₹847.00 | ₹810.00 | ₹819.25 | 832,079 |
| 2026-08-03 | ₹819.00 | ₹832.95 | ₹802.20 | ₹829.85 | 960,047 |
| 2026-07-31 | ₹784.10 | ₹819.00 | ₹783.05 | ₹809.20 | 981,739 |
| 2026-07-30 | ₹787.50 | ₹800.00 | ₹779.65 | ₹784.40 | 326,748 |
| 2026-07-29 | ₹790.00 | ₹795.00 | ₹780.80 | ₹790.00 | 276,379 |
| 2026-07-28 | ₹794.90 | ₹796.00 | ₹775.35 | ₹783.90 | 356,656 |
| 2026-07-27 | ₹773.95 | ₹796.85 | ₹769.05 | ₹790.55 | 527,906 |
| 2026-07-24 | ₹775.10 | ₹779.40 | ₹767.35 | ₹769.90 | 242,556 |
| 2026-07-23 | ₹767.10 | ₹792.95 | ₹767.10 | ₹777.85 | 500,806 |
| 2026-07-22 | ₹750.60 | ₹782.70 | ₹732.00 | ₹778.90 | 4,415,918 |
| 2026-07-21 | ₹797.40 | ₹804.90 | ₹784.15 | ₹791.55 | 648,680 |
| 2026-07-20 | ₹777.00 | ₹807.25 | ₹777.00 | ₹791.55 | 1,254,996 |
| 2026-07-17 | ₹759.05 | ₹782.95 | ₹754.60 | ₹777.00 | 2,410,630 |
| 2026-07-16 | ₹754.80 | ₹760.50 | ₹749.25 | ₹758.95 | 648,429 |
| 2026-07-15 | ₹754.00 | ₹759.60 | ₹747.05 | ₹750.80 | 1,278,238 |
| 2026-07-14 | ₹747.00 | ₹750.95 | ₹744.75 | ₹749.95 | 428,720 |
| 2026-07-13 | ₹753.55 | ₹754.05 | ₹744.25 | ₹747.65 | 299,433 |
| 2026-07-10 | ₹753.20 | ₹759.50 | ₹749.00 | ₹754.70 | 334,847 |
| 2026-07-09 | ₹757.95 | ₹767.95 | ₹749.10 | ₹752.00 | 379,821 |
| 2026-07-08 | ₹757.90 | ₹775.55 | ₹742.50 | ₹748.45 | 1,141,533 |
| 2026-07-07 | ₹777.60 | ₹777.90 | ₹763.10 | ₹766.65 | 457,997 |
| 2026-07-06 | ₹773.05 | ₹780.25 | ₹767.15 | ₹774.05 | 196,378 |
| 2026-07-03 | ₹779.00 | ₹779.70 | ₹766.50 | ₹770.90 | 324,125 |
| 2026-07-02 | ₹771.45 | ₹780.00 | ₹768.40 | ₹772.35 | 965,066 |
| 2026-07-01 | ₹775.95 | ₹783.40 | ₹760.80 | ₹763.10 | 206,908 |
| 2026-06-30 | ₹775.00 | ₹777.00 | ₹764.05 | ₹770.55 | 490,723 |
| 2026-06-29 | ₹761.70 | ₹776.00 | ₹760.00 | ₹775.00 | 609,558 |
| 2026-06-25 | ₹771.70 | ₹776.80 | ₹760.00 | ₹761.70 | 227,892 |
| 2026-06-24 | ₹779.00 | ₹781.35 | ₹765.00 | ₹769.10 | 334,307 |
| 2026-06-23 | ₹772.45 | ₹785.30 | ₹755.10 | ₹775.95 | 692,535 |
| 2026-06-22 | ₹792.00 | ₹794.70 | ₹764.40 | ₹766.15 | 565,407 |
| 2026-06-19 | ₹798.00 | ₹814.80 | ₹784.00 | ₹791.05 | 1,253,392 |
| 2026-06-18 | ₹784.95 | ₹811.00 | ₹784.95 | ₹798.10 | 1,871,697 |
| 2026-06-17 | ₹771.40 | ₹771.60 | ₹762.00 | ₹767.50 | 222,355 |
| 2026-06-16 | ₹775.60 | ₹776.85 | ₹761.50 | ₹769.65 | 276,308 |
| 2026-06-15 | ₹798.00 | ₹798.00 | ₹765.35 | ₹773.45 | 420,890 |
| 2026-06-12 | ₹780.10 | ₹795.00 | ₹778.25 | ₹788.70 | 554,620 |
| 2026-06-11 | ₹760.00 | ₹787.00 | ₹756.80 | ₹780.05 | 343,422 |
| 2026-06-10 | ₹780.00 | ₹780.00 | ₹764.00 | ₹766.05 | 126,217 |
| 2026-06-09 | ₹784.95 | ₹784.95 | ₹769.00 | ₹778.25 | 357,036 |
| 2026-06-08 | ₹750.00 | ₹788.85 | ₹750.00 | ₹773.10 | 709,109 |
| 2026-06-05 | ₹746.60 | ₹764.00 | ₹746.60 | ₹761.50 | 264,765 |
| 2026-06-04 | ₹750.30 | ₹758.00 | ₹743.50 | ₹745.50 | 141,574 |
| 2026-06-03 | ₹754.75 | ₹761.45 | ₹748.15 | ₹750.30 | 284,184 |
| 2026-06-02 | ₹745.00 | ₹761.00 | ₹736.15 | ₹755.60 | 158,573 |
| 2026-06-01 | ₹759.00 | ₹763.00 | ₹741.15 | ₹754.05 | 287,828 |
| 2026-05-29 | ₹756.80 | ₹777.00 | ₹745.40 | ₹759.95 | 3,003,554 |
| 2026-05-27 | ₹772.95 | ₹776.00 | ₹756.00 | ₹757.20 | 206,793 |
| 2026-05-26 | ₹771.10 | ₹776.50 | ₹760.55 | ₹772.25 | 314,251 |
| 2026-05-25 | ₹777.10 | ₹786.40 | ₹761.25 | ₹765.35 | 393,832 |
| 2026-05-22 | ₹777.60 | ₹783.85 | ₹771.35 | ₹777.10 | 326,922 |
| 2026-05-21 | ₹789.50 | ₹794.35 | ₹763.50 | ₹769.10 | 337,313 |
| 2026-05-20 | ₹801.00 | ₹819.65 | ₹765.20 | ₹780.50 | 2,304,094 |
| 2026-05-19 | ₹799.80 | ₹814.80 | ₹779.65 | ₹787.35 | 293,810 |
| 2026-05-18 | ₹781.10 | ₹797.90 | ₹766.30 | ₹788.85 | 210,253 |
| 2026-05-15 | ₹821.65 | ₹825.65 | ₹781.10 | ₹783.30 | 316,594 |
| 2026-05-14 | ₹810.90 | ₹823.90 | ₹810.90 | ₹820.10 | 334,348 |
| 2026-05-13 | ₹811.00 | ₹817.90 | ₹801.45 | ₹809.85 | 326,666 |
| 2026-05-12 | ₹784.00 | ₹810.00 | ₹775.85 | ₹799.05 | 696,432 |
| 2026-05-11 | ₹783.50 | ₹790.25 | ₹763.80 | ₹784.20 | 389,815 |
| 2026-05-08 | ₹783.20 | ₹805.00 | ₹779.45 | ₹784.65 | 429,574 |
| 2026-05-07 | ₹770.95 | ₹783.00 | ₹769.70 | ₹779.45 | 214,216 |
| 2026-05-06 | ₹767.80 | ₹778.95 | ₹760.75 | ₹768.75 | 306,840 |
| 2026-05-05 | ₹760.00 | ₹774.90 | ₹758.75 | ₹761.85 | 73,704 |
| 2026-05-04 | ₹766.20 | ₹771.45 | ₹752.35 | ₹764.20 | 163,508 |
| 2026-04-30 | ₹770.00 | ₹778.00 | ₹756.40 | ₹760.10 | 151,781 |
| 2026-04-29 | ₹779.00 | ₹780.90 | ₹767.50 | ₹775.25 | 228,791 |
| 2026-04-28 | ₹775.05 | ₹785.90 | ₹756.95 | ₹774.30 | 317,916 |
| 2026-04-27 | ₹744.00 | ₹774.40 | ₹739.15 | ₹769.75 | 575,779 |
| 2026-04-24 | ₹746.90 | ₹754.00 | ₹736.60 | ₹739.55 | 165,542 |
| 2026-04-23 | ₹751.10 | ₹765.00 | ₹736.00 | ₹740.65 | 274,823 |
| 2026-04-22 | ₹733.50 | ₹766.10 | ₹733.50 | ₹759.25 | 412,192 |
| 2026-04-21 | ₹735.15 | ₹767.10 | ₹730.00 | ₹737.80 | 867,770 |
| 2026-04-20 | ₹724.95 | ₹729.85 | ₹709.50 | ₹724.20 | 158,640 |
| 2026-04-17 | ₹723.00 | ₹734.65 | ₹710.30 | ₹721.10 | 230,087 |
| 2026-04-16 | ₹730.05 | ₹734.75 | ₹720.20 | ₹723.30 | 154,098 |
| 2026-04-15 | ₹748.90 | ₹748.90 | ₹726.50 | ₹729.75 | 444,129 |
| 2026-04-13 | ₹730.10 | ₹749.40 | ₹716.90 | ₹729.95 | 247,815 |
| 2026-04-10 | ₹720.95 | ₹749.00 | ₹720.95 | ₹744.40 | 419,527 |
| 2026-04-09 | ₹688.05 | ₹731.15 | ₹688.05 | ₹720.25 | 745,966 |
| 2026-04-08 | ₹680.00 | ₹699.90 | ₹676.80 | ₹690.70 | 1,192,632 |
| 2026-04-07 | ₹663.45 | ₹671.95 | ₹656.35 | ₹667.20 | 222,484 |
| 2026-04-06 | ₹660.95 | ₹668.95 | ₹656.60 | ₹663.45 | 117,446 |
| 2026-04-02 | ₹652.00 | ₹665.00 | ₹648.25 | ₹660.75 | 347,227 |
| 2026-04-01 | ₹669.40 | ₹677.30 | ₹657.60 | ₹665.70 | 81,927 |
| 2026-03-30 | ₹667.85 | ₹669.50 | ₹648.15 | ₹656.25 | 401,455 |
| 2026-03-27 | ₹640.00 | ₹690.45 | ₹633.00 | ₹681.45 | 996,571 |
| 2026-03-25 | ₹650.00 | ₹658.00 | ₹642.20 | ₹645.85 | 394,315 |
| 2026-03-24 | ₹640.00 | ₹647.10 | ₹626.90 | ₹640.95 | 468,728 |
| 2026-03-23 | ₹635.00 | ₹635.80 | ₹625.20 | ₹628.45 | 166,996 |
| 2026-03-20 | ₹636.05 | ₹650.35 | ₹636.05 | ₹644.85 | 180,878 |
| 2026-03-19 | ₹641.85 | ₹642.95 | ₹626.25 | ₹635.50 | 165,633 |
| 2026-03-18 | ₹636.25 | ₹650.00 | ₹632.35 | ₹648.40 | 78,816 |
| 2026-03-17 | ₹650.00 | ₹650.00 | ₹631.35 | ₹637.75 | 165,841 |
| 2026-03-16 | ₹640.05 | ₹646.00 | ₹629.30 | ₹644.40 | 188,361 |
| 2026-03-13 | ₹644.90 | ₹646.00 | ₹635.00 | ₹640.05 | 170,385 |
| 2026-03-12 | ₹648.80 | ₹648.80 | ₹630.50 | ₹640.95 | 380,654 |
| 2026-03-11 | ₹667.00 | ₹668.95 | ₹643.25 | ₹648.75 | 381,166 |
| 2026-03-10 | ₹674.00 | ₹679.90 | ₹665.10 | ₹670.15 | 141,357 |
| 2026-03-09 | ₹636.00 | ₹663.15 | ₹608.30 | ₹660.15 | 1,505,448 |
| 2026-03-06 | ₹663.80 | ₹672.70 | ₹650.00 | ₹663.20 | 107,278 |
| 2026-03-05 | ₹672.00 | ₹682.55 | ₹661.00 | ₹667.75 | 125,672 |
| 2026-03-04 | ₹672.00 | ₹677.00 | ₹658.10 | ₹667.55 | 359,012 |
| 2026-03-02 | ₹653.05 | ₹697.70 | ₹653.05 | ₹687.40 | 619,120 |
| 2026-02-27 | ₹702.00 | ₹705.40 | ₹693.00 | ₹701.25 | 74,151 |
| 2026-02-26 | ₹713.00 | ₹713.95 | ₹693.00 | ₹703.50 | 89,829 |
| 2026-02-25 | ₹699.00 | ₹713.65 | ₹695.45 | ₹704.10 | 355,974 |
| 2026-02-24 | ₹699.00 | ₹710.00 | ₹690.00 | ₹697.50 | 171,459 |
| 2026-02-23 | ₹685.30 | ₹697.95 | ₹681.60 | ₹696.35 | 166,694 |
| 2026-02-20 | ₹696.40 | ₹699.70 | ₹677.00 | ₹681.90 | 88,392 |
| 2026-02-19 | ₹685.00 | ₹700.05 | ₹684.40 | ₹696.40 | 172,154 |
| 2026-02-18 | ₹693.20 | ₹695.25 | ₹683.95 | ₹686.45 | 78,664 |
| 2026-02-17 | ₹685.00 | ₹697.30 | ₹685.00 | ₹693.20 | 108,542 |
| 2026-02-16 | ₹685.00 | ₹691.95 | ₹684.15 | ₹689.90 | 92,703 |
| 2026-02-13 | ₹691.00 | ₹699.90 | ₹684.35 | ₹689.95 | 128,807 |
| 2026-02-12 | ₹691.55 | ₹705.60 | ₹685.95 | ₹703.40 | 381,874 |
| 2026-02-11 | ₹676.70 | ₹699.90 | ₹674.45 | ₹692.15 | 537,006 |
| 2026-02-10 | ₹678.30 | ₹690.00 | ₹669.00 | ₹676.70 | 249,764 |
| 2026-02-09 | ₹653.90 | ₹680.00 | ₹650.60 | ₹674.90 | 312,444 |
| 2026-02-06 | ₹627.00 | ₹656.60 | ₹623.15 | ₹652.90 | 316,986 |
| 2026-02-05 | ₹611.00 | ₹639.00 | ₹596.05 | ₹635.00 | 879,172 |
| 2026-02-04 | ₹608.70 | ₹613.75 | ₹599.00 | ₹605.30 | 158,996 |
| 2026-02-03 | ₹624.00 | ₹624.00 | ₹597.35 | ₹607.40 | 264,569 |
| 2026-02-02 | ₹590.10 | ₹596.40 | ₹579.15 | ₹592.50 | 191,605 |
| 2026-02-01 | ₹595.85 | ₹638.00 | ₹585.05 | ₹587.85 | 554,624 |
| 2026-01-30 | ₹584.00 | ₹602.40 | ₹580.65 | ₹599.30 | 182,653 |
| 2026-01-29 | ₹605.00 | ₹605.00 | ₹585.00 | ₹592.85 | 258,523 |
| 2026-01-28 | ₹597.10 | ₹603.10 | ₹590.10 | ₹600.45 | 111,878 |
| 2026-01-27 | ₹605.55 | ₹605.60 | ₹586.00 | ₹592.40 | 257,179 |
| 2026-01-23 | ₹606.00 | ₹613.90 | ₹598.00 | ₹608.90 | 161,154 |
| 2026-01-22 | ₹598.95 | ₹619.90 | ₹598.95 | ₹606.40 | 200,225 |
| 2026-01-21 | ₹599.95 | ₹600.25 | ₹588.05 | ₹593.50 | 242,067 |
| 2026-01-20 | ₹612.40 | ₹616.00 | ₹587.10 | ₹599.95 | 285,739 |
| 2026-01-19 | ₹610.00 | ₹630.00 | ₹605.90 | ₹616.65 | 87,852 |
| 2026-01-16 | ₹622.80 | ₹628.00 | ₹610.00 | ₹616.90 | 106,456 |
| 2026-01-14 | ₹628.00 | ₹628.00 | ₹620.30 | ₹622.80 | 88,484 |
| 2026-01-13 | ₹620.20 | ₹631.85 | ₹611.20 | ₹629.65 | 148,234 |
| 2026-01-12 | ₹629.70 | ₹630.00 | ₹604.00 | ₹617.85 | 206,067 |
| 2026-01-09 | ₹640.65 | ₹640.65 | ₹628.00 | ₹629.70 | 169,974 |
| 2026-01-08 | ₹655.25 | ₹655.25 | ₹630.60 | ₹645.00 | 295,280 |
| 2026-01-07 | ₹642.80 | ₹660.00 | ₹642.80 | ₹655.50 | 275,055 |
| 2026-01-06 | ₹648.80 | ₹655.45 | ₹641.50 | ₹642.80 | 206,674 |
| 2026-01-05 | ₹650.05 | ₹658.60 | ₹645.00 | ₹648.80 | 116,982 |
| 2026-01-02 | ₹639.10 | ₹656.55 | ₹634.70 | ₹654.45 | 234,169 |
| 2026-01-01 | ₹649.50 | ₹659.55 | ₹633.55 | ₹638.10 | 248,340 |
Anthem Biosciences Share Price Performance Analysis (Jul 2025 - Oct 2026)
ANTHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+33.51%
₹638.10 → ₹851.90
Year to Date
Price Volatility
12.70%
Low Volatility
Year to Date
Average Daily Volume
531,216
Year to Date Average
NSE Exchange
Anthem Biosciences Share Price History – Frequently Asked Questions
Common questions about ANTHEM historical data and records.
What is the all-time high share price of Anthem Biosciences (ANTHEM)?
The all-time high share price of Anthem Biosciences was ₹977.55 recorded on September 09, 2026 on the NSE exchange.
What is the all-time low share price of Anthem Biosciences (ANTHEM)?
The all-time low share price of Anthem Biosciences was ₹579.15 recorded on February 02, 2026 on the NSE exchange.
How can I download ANTHEM historical share price data?
You can download Anthem Biosciences historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANTHEM shares?
The highest trading volume day for Anthem Biosciences was 41,014,089 shares traded on July 21, 2025 on the NSE exchange, with share price at ₹730.35.