₹852.80
+11.80 (+1.40%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹732.00 | ₹865.90 | Monday, 10th Aug 2026 ANTHEM.NS stock ended at ₹852.80. This is 1.40% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 2.71% from a day low at ₹843.05 to a day high of ₹865.90. |
| 90 days | ₹732.00 | ₹865.90 | |
| 52 weeks | ₹579.15 | ₹873.50 |
Historical Anthem Biosciences Ltd. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | ₹845.00 | ₹865.90 | ₹843.05 | ₹852.80 | 1 250 614 |
| Aug 07, 2026 | ₹828.00 | ₹844.90 | ₹823.55 | ₹841.00 | 472 509 |
| Aug 06, 2026 | ₹832.65 | ₹837.00 | ₹813.00 | ₹825.65 | 799 160 |
| Aug 05, 2026 | ₹819.25 | ₹833.20 | ₹812.65 | ₹825.65 | 0 |
| Aug 04, 2026 | ₹831.90 | ₹847.00 | ₹810.00 | ₹819.25 | 0 |
| Aug 03, 2026 | ₹819.00 | ₹832.95 | ₹802.20 | ₹829.85 | 959 887 |
| Jul 31, 2026 | ₹784.10 | ₹819.00 | ₹783.05 | ₹809.20 | 981 570 |
| Jul 30, 2026 | ₹787.50 | ₹800.00 | ₹779.65 | ₹784.40 | 326 718 |
| Jul 29, 2026 | ₹790.00 | ₹795.00 | ₹780.80 | ₹790.00 | 276 355 |
| Jul 28, 2026 | ₹794.90 | ₹796.00 | ₹775.35 | ₹783.90 | 356 656 |
| Jul 27, 2026 | ₹773.95 | ₹796.85 | ₹769.05 | ₹790.55 | 527 898 |
| Jul 24, 2026 | ₹775.10 | ₹779.40 | ₹767.35 | ₹769.90 | 242 544 |
| Jul 23, 2026 | ₹767.10 | ₹792.95 | ₹767.10 | ₹777.85 | 500 806 |
| Jul 22, 2026 | ₹750.60 | ₹782.70 | ₹732.00 | ₹778.90 | 4 414 372 |
| Jul 21, 2026 | ₹797.40 | ₹804.90 | ₹784.15 | ₹791.55 | 647 979 |
| Jul 20, 2026 | ₹777.00 | ₹807.25 | ₹777.00 | ₹791.55 | 1 254 531 |
| Jul 17, 2026 | ₹759.05 | ₹782.95 | ₹754.60 | ₹777.00 | 2 410 560 |
| Jul 16, 2026 | ₹754.80 | ₹760.50 | ₹749.25 | ₹758.95 | 648 424 |
| Jul 15, 2026 | ₹754.00 | ₹759.60 | ₹747.05 | ₹750.80 | 1 278 038 |
| Jul 14, 2026 | ₹747.00 | ₹750.95 | ₹744.75 | ₹749.95 | 428 718 |
| Jul 13, 2026 | ₹753.55 | ₹754.05 | ₹744.25 | ₹747.65 | 299 358 |
| Jul 10, 2026 | ₹753.20 | ₹759.50 | ₹749.00 | ₹754.70 | 334 567 |
| Jul 09, 2026 | ₹757.95 | ₹767.95 | ₹749.10 | ₹752.00 | 379 517 |
| Jul 08, 2026 | ₹757.90 | ₹775.55 | ₹742.50 | ₹748.45 | 1 141 532 |
| Jul 07, 2026 | ₹777.60 | ₹777.90 | ₹763.10 | ₹766.65 | 457 997 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ANTHEM.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the ANTHEM.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ANTHEM.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ANTHEM