SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ANTHEM Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 660.75 | 652.00 | 665.00 | 648.25 | 347227 | -0.74% |
| 01 Apr 2026 | 665.70 | 669.40 | 677.30 | 657.60 | 81927 | 1.44% |
| 30 Mar 2026 | 656.25 | 667.85 | 669.50 | 648.15 | 401455 | -3.70% |
| 27 Mar 2026 | 681.45 | 640.00 | 690.45 | 633.00 | 996571 | 5.51% |
| 25 Mar 2026 | 645.85 | 650.00 | 658.00 | 642.20 | 394315 | 0.76% |
| 24 Mar 2026 | 640.95 | 640.00 | 647.10 | 626.90 | 468728 | 1.99% |
| 23 Mar 2026 | 628.45 | 635.00 | 635.80 | 625.20 | 166996 | -2.54% |
| 20 Mar 2026 | 644.85 | 636.05 | 650.35 | 636.05 | 180878 | 1.47% |
| 19 Mar 2026 | 635.50 | 641.85 | 642.95 | 626.25 | 165633 | -1.99% |
| 18 Mar 2026 | 648.40 | 636.25 | 650.00 | 632.35 | 78816 | 1.67% |
| 17 Mar 2026 | 637.75 | 650.00 | 650.00 | 631.35 | 165841 | -1.03% |
| 16 Mar 2026 | 644.40 | 640.05 | 646.00 | 629.30 | 188361 | 0.68% |
| 13 Mar 2026 | 640.05 | 644.90 | 646.00 | 635.00 | 170385 | -0.14% |
| 12 Mar 2026 | 640.95 | 648.80 | 648.80 | 630.50 | 380654 | -1.20% |
| 11 Mar 2026 | 648.75 | 667.00 | 668.95 | 643.25 | 381166 | -3.19% |
| 10 Mar 2026 | 670.15 | 674.00 | 679.90 | 665.10 | 141357 | 1.51% |
| 09 Mar 2026 | 660.15 | 636.00 | 663.15 | 608.30 | 1505448 | -0.46% |
| 06 Mar 2026 | 663.20 | 663.80 | 672.70 | 650.00 | 107278 | -0.68% |
| 05 Mar 2026 | 667.75 | 672.00 | 682.55 | 661.00 | 125672 | 0.03% |
| 04 Mar 2026 | 667.55 | 672.00 | 677.00 | 658.10 | 359012 | -2.89% |
| 02 Mar 2026 | 687.40 | 653.05 | 697.70 | 653.05 | 619120 | -1.98% |
| 27 Feb 2026 | 701.25 | 702.00 | 705.40 | 693.00 | 74151 | -0.32% |
| 26 Feb 2026 | 703.50 | 713.00 | 713.95 | 693.00 | 89829 | -0.09% |
| 25 Feb 2026 | 704.10 | 699.00 | 713.65 | 695.45 | 355974 | 0.95% |
| 24 Feb 2026 | 697.50 | 699.00 | 710.00 | 690.00 | 171459 | 0.17% |
| 23 Feb 2026 | 696.35 | 685.30 | 697.95 | 681.60 | 166694 | 2.12% |
| 20 Feb 2026 | 681.90 | 696.40 | 699.70 | 677.00 | 88392 | -2.08% |
| 19 Feb 2026 | 696.40 | 685.00 | 700.05 | 684.40 | 172154 | 1.45% |
| 18 Feb 2026 | 686.45 | 693.20 | 695.25 | 683.95 | 78664 | -0.97% |
| 17 Feb 2026 | 693.20 | 685.00 | 697.30 | 685.00 | 108542 | 0.48% |
| 16 Feb 2026 | 689.90 | 685.00 | 691.95 | 684.15 | 92703 | -0.01% |
| 13 Feb 2026 | 689.95 | 691.00 | 699.90 | 684.35 | 128807 | -1.91% |
| 12 Feb 2026 | 703.40 | 691.55 | 705.60 | 685.95 | 381874 | 1.63% |
| 11 Feb 2026 | 692.15 | 676.70 | 699.90 | 674.45 | 537006 | 2.28% |
| 10 Feb 2026 | 676.70 | 678.30 | 690.00 | 669.00 | 249764 | 0.27% |
| 09 Feb 2026 | 674.90 | 653.90 | 680.00 | 650.60 | 312444 | 3.37% |
| 06 Feb 2026 | 652.90 | 627.00 | 656.60 | 623.15 | 316986 | 2.82% |
| 05 Feb 2026 | 635.00 | 611.00 | 639.00 | 596.05 | 879172 | 4.91% |
| 04 Feb 2026 | 605.30 | 608.70 | 613.75 | 599.00 | 158996 | -0.35% |
| 03 Feb 2026 | 607.40 | 624.00 | 624.00 | 597.35 | 264569 | 2.51% |
| 02 Feb 2026 | 592.50 | 590.10 | 596.40 | 579.15 | 191605 | 0.79% |
| 01 Feb 2026 | 587.85 | 595.85 | 638.00 | 585.05 | 554624 | -1.91% |
| 30 Jan 2026 | 599.30 | 584.00 | 602.40 | 580.65 | 182653 | 1.09% |
| 29 Jan 2026 | 592.85 | 605.00 | 605.00 | 585.00 | 258523 | -1.27% |
| 28 Jan 2026 | 600.45 | 597.10 | 603.10 | 590.10 | 111878 | 1.36% |
| 27 Jan 2026 | 592.40 | 605.55 | 605.60 | 586.00 | 257179 | -2.71% |
| 23 Jan 2026 | 608.90 | 606.00 | 613.90 | 598.00 | 161154 | 0.41% |
| 22 Jan 2026 | 606.40 | 598.95 | 619.90 | 598.95 | 200225 | 2.17% |
| 21 Jan 2026 | 593.50 | 599.95 | 600.25 | 588.05 | 242067 | -1.08% |
| 20 Jan 2026 | 599.95 | 612.40 | 616.00 | 587.10 | 285739 | -2.71% |
| 19 Jan 2026 | 616.65 | 610.00 | 630.00 | 605.90 | 87852 | -0.04% |
| 16 Jan 2026 | 616.90 | 622.80 | 628.00 | 610.00 | 106456 | -0.95% |
| 14 Jan 2026 | 622.80 | 628.00 | 628.00 | 620.30 | 88484 | -1.09% |
| 13 Jan 2026 | 629.65 | 620.20 | 631.85 | 611.20 | 148234 | 1.91% |
| 12 Jan 2026 | 617.85 | 629.70 | 630.00 | 604.00 | 206067 | -1.88% |
| 09 Jan 2026 | 629.70 | 640.65 | 640.65 | 628.00 | 169974 | -2.37% |
| 08 Jan 2026 | 645.00 | 655.25 | 655.25 | 630.60 | 295280 | -1.60% |
| 07 Jan 2026 | 655.50 | 642.80 | 660.00 | 642.80 | 275055 | 1.98% |
| 06 Jan 2026 | 642.80 | 648.80 | 655.45 | 641.50 | 206674 | -0.92% |
| 05 Jan 2026 | 648.80 | 650.05 | 658.60 | 645.00 | 116982 | -0.86% |
| 02 Jan 2026 | 654.45 | 639.10 | 656.55 | 634.70 | 234169 | 2.56% |
| 01 Jan 2026 | 638.10 | 649.50 | 659.55 | 633.55 | 248340 | -2.06% |
| 31 Dec 2025 | 651.50 | 639.00 | 653.50 | 637.65 | 132503 | 1.88% |
| 30 Dec 2025 | 639.45 | 640.05 | 648.30 | 635.00 | 117295 | -0.34% |
| 29 Dec 2025 | 641.65 | 654.00 | 654.80 | 639.50 | 205087 | -1.88% |
| 26 Dec 2025 | 653.95 | 666.00 | 667.90 | 651.00 | 133870 | -2.09% |
| 24 Dec 2025 | 667.90 | 669.00 | 672.90 | 666.00 | 64184 | -0.25% |
| 23 Dec 2025 | 669.60 | 681.45 | 681.45 | 666.00 | 135444 | -1.74% |
| 22 Dec 2025 | 681.45 | 680.00 | 687.40 | 674.25 | 117178 | 0.37% |
| 19 Dec 2025 | 678.95 | 674.90 | 684.25 | 670.20 | 196015 | 1.49% |
| 18 Dec 2025 | 668.95 | 662.00 | 680.00 | 655.45 | 473240 | 0.63% |
| 17 Dec 2025 | 664.75 | 675.50 | 682.35 | 660.00 | 177900 | -1.34% |
| 16 Dec 2025 | 673.75 | 691.00 | 694.70 | 670.00 | 382686 | -3.62% |
| 15 Dec 2025 | 699.05 | 690.00 | 701.00 | 690.00 | 1649634 | -0.06% |
| 12 Dec 2025 | 699.45 | 687.10 | 700.70 | 675.00 | 493876 | 1.80% |
| 11 Dec 2025 | 687.10 | 641.95 | 699.90 | 639.40 | 1502876 | 6.80% |
| 10 Dec 2025 | 643.35 | 653.00 | 659.50 | 642.15 | 187925 | -2.31% |
| 09 Dec 2025 | 658.55 | 644.90 | 662.00 | 634.20 | 394358 | 1.49% |
| 08 Dec 2025 | 648.90 | 654.90 | 656.00 | 642.80 | 928314 | -0.85% |
| 05 Dec 2025 | 654.45 | 662.00 | 662.00 | 649.00 | 172953 | -1.14% |
| 04 Dec 2025 | 662.00 | 662.80 | 664.50 | 656.25 | 153757 | -0.26% |
| 03 Dec 2025 | 663.70 | 651.00 | 667.00 | 639.35 | 542936 | 1.72% |
| 02 Dec 2025 | 652.50 | 659.00 | 659.00 | 644.90 | 195314 | -1.05% |
| 01 Dec 2025 | 659.40 | 640.00 | 668.90 | 636.70 | 978618 | 3.89% |
| 28 Nov 2025 | 634.70 | 639.35 | 651.00 | 632.80 | 542663 | 1.03% |
| 27 Nov 2025 | 628.25 | 632.60 | 633.10 | 620.00 | 1079235 | -0.69% |
| 26 Nov 2025 | 632.60 | 634.05 | 641.00 | 630.20 | 260057 | -0.27% |
| 25 Nov 2025 | 634.30 | 633.90 | 642.25 | 624.05 | 453873 | 0.41% |
| 24 Nov 2025 | 631.70 | 635.45 | 638.00 | 627.15 | 300866 | -0.54% |
| 21 Nov 2025 | 635.10 | 645.00 | 645.50 | 633.00 | 385425 | -1.91% |
| 20 Nov 2025 | 647.45 | 649.00 | 660.50 | 632.90 | 698386 | 0.72% |
| 19 Nov 2025 | 642.85 | 659.00 | 659.20 | 640.05 | 504703 | -2.53% |
| 18 Nov 2025 | 659.55 | 670.00 | 670.00 | 656.60 | 346055 | -0.89% |
| 17 Nov 2025 | 665.45 | 681.00 | 682.70 | 664.05 | 312967 | -1.98% |
| 14 Nov 2025 | 678.90 | 697.00 | 697.20 | 677.00 | 332568 | -2.79% |
| 13 Nov 2025 | 698.40 | 690.00 | 715.50 | 685.50 | 562594 | 1.75% |
| 12 Nov 2025 | 686.40 | 686.95 | 691.60 | 679.85 | 373339 | 0.85% |
| 11 Nov 2025 | 680.60 | 710.00 | 710.00 | 676.50 | 852432 | -3.45% |
| 10 Nov 2025 | 704.95 | 696.00 | 707.90 | 668.40 | 1595386 | 1.21% |
| 07 Nov 2025 | 696.55 | 691.00 | 699.90 | 686.00 | 217720 | -0.01% |
| 06 Nov 2025 | 696.60 | 707.25 | 707.25 | 691.10 | 231916 | -0.80% |
| 04 Nov 2025 | 702.25 | 703.60 | 712.25 | 690.50 | 618589 | -0.12% |
| 03 Nov 2025 | 703.10 | 709.70 | 711.85 | 702.00 | 320806 | -0.99% |
| 31 Oct 2025 | 710.10 | 715.60 | 722.95 | 708.00 | 343679 | -1.01% |
| 30 Oct 2025 | 717.35 | 729.40 | 729.40 | 715.65 | 240683 | -1.30% |
| 29 Oct 2025 | 726.80 | 717.00 | 729.95 | 715.05 | 315611 | 1.81% |
| 28 Oct 2025 | 713.90 | 734.80 | 734.80 | 710.55 | 800399 | -2.36% |
| 27 Oct 2025 | 731.15 | 722.05 | 736.70 | 715.05 | 499962 | 1.56% |
| 24 Oct 2025 | 719.95 | 722.75 | 732.25 | 715.90 | 919920 | 0.30% |
| 23 Oct 2025 | 717.80 | 745.55 | 747.75 | 715.15 | 576036 | -3.28% |
| 21 Oct 2025 | 742.15 | 739.95 | 749.00 | 731.65 | 89907 | 2.07% |
| 20 Oct 2025 | 727.10 | 758.10 | 762.85 | 725.05 | 797064 | -4.03% |
| 17 Oct 2025 | 757.60 | 775.80 | 775.80 | 753.45 | 220104 | -1.87% |
| 16 Oct 2025 | 772.05 | 775.00 | 791.40 | 770.00 | 301026 | -0.45% |
| 15 Oct 2025 | 775.55 | 773.70 | 779.50 | 762.55 | 426018 | 0.24% |
| 14 Oct 2025 | 773.70 | 780.40 | 794.00 | 771.10 | 227603 | -1.42% |
| 13 Oct 2025 | 784.85 | 793.00 | 797.60 | 775.20 | 326695 | -1.99% |
| 10 Oct 2025 | 800.80 | 772.60 | 806.00 | 759.00 | 743284 | 3.63% |
| 09 Oct 2025 | 772.75 | 765.50 | 777.85 | 765.50 | 146161 | 0.19% |
| 08 Oct 2025 | 771.30 | 778.00 | 784.50 | 765.40 | 207792 | -0.77% |
| 07 Oct 2025 | 777.25 | 764.40 | 780.75 | 760.40 | 256662 | 1.68% |
| 06 Oct 2025 | 764.40 | 759.65 | 767.00 | 745.05 | 394309 | 0.68% |
| 03 Oct 2025 | 759.25 | 772.00 | 773.00 | 756.50 | 270690 | -1.52% |
| 01 Oct 2025 | 770.95 | 767.05 | 772.90 | 752.20 | 436383 | 1.28% |
| 30 Sep 2025 | 761.20 | 764.70 | 771.90 | 759.60 | 389301 | -0.61% |
| 29 Sep 2025 | 765.85 | 782.10 | 784.60 | 758.20 | 436199 | -1.93% |
| 26 Sep 2025 | 780.90 | 798.00 | 798.00 | 770.40 | 733813 | -2.99% |
| 25 Sep 2025 | 805.00 | 816.00 | 820.00 | 801.00 | 343261 | -1.92% |
| 24 Sep 2025 | 820.75 | 819.55 | 823.00 | 812.75 | 222672 | -0.13% |
| 23 Sep 2025 | 821.85 | 838.95 | 838.95 | 806.00 | 608762 | -1.13% |
| 22 Sep 2025 | 831.25 | 840.70 | 848.95 | 827.25 | 296350 | -1.76% |
| 19 Sep 2025 | 846.10 | 856.85 | 862.90 | 843.00 | 294500 | -1.28% |
| 18 Sep 2025 | 857.05 | 866.05 | 873.50 | 850.50 | 580108 | -0.86% |
| 17 Sep 2025 | 864.50 | 836.00 | 870.00 | 835.10 | 1170779 | 3.93% |
| 16 Sep 2025 | 831.80 | 838.40 | 860.00 | 828.00 | 621254 | -0.44% |
| 15 Sep 2025 | 835.45 | 833.50 | 840.15 | 824.00 | 284825 | 0.23% |
| 12 Sep 2025 | 833.50 | 824.95 | 841.95 | 818.05 | 438590 | 1.53% |
| 11 Sep 2025 | 820.90 | 815.30 | 835.30 | 815.30 | 414905 | 0.70% |
| 10 Sep 2025 | 815.20 | 820.00 | 832.20 | 812.50 | 349715 | -0.45% |
| 09 Sep 2025 | 818.90 | 818.95 | 825.95 | 813.60 | 245748 | 0.34% |
| 08 Sep 2025 | 816.10 | 829.75 | 834.80 | 813.10 | 304414 | -1.65% |
| 05 Sep 2025 | 829.80 | 844.00 | 847.75 | 826.25 | 369047 | -1.68% |
| 04 Sep 2025 | 844.00 | 829.00 | 858.00 | 828.15 | 863254 | 2.47% |
| 03 Sep 2025 | 823.65 | 809.80 | 825.00 | 802.25 | 633538 | 2.42% |
| 02 Sep 2025 | 804.15 | 818.00 | 821.40 | 801.20 | 464360 | -1.25% |
| 01 Sep 2025 | 814.30 | 826.00 | 828.40 | 811.05 | 481101 | -0.46% |
| 29 Aug 2025 | 818.05 | 820.90 | 837.50 | 816.10 | 665988 | 0.07% |
| 28 Aug 2025 | 817.50 | 839.70 | 845.85 | 815.20 | 684187 | -2.20% |
| 26 Aug 2025 | 835.85 | 853.95 | 864.90 | 830.00 | 1706485 | -0.92% |
| 25 Aug 2025 | 843.65 | 828.20 | 847.85 | 827.05 | 589796 | 2.52% |
| 22 Aug 2025 | 822.90 | 845.00 | 850.95 | 811.15 | 687734 | -2.77% |
| 21 Aug 2025 | 846.35 | 842.20 | 860.80 | 836.50 | 815481 | 0.65% |
| 20 Aug 2025 | 840.90 | 818.00 | 857.30 | 812.35 | 2593213 | 2.77% |
| 19 Aug 2025 | 818.25 | 798.00 | 823.95 | 796.25 | 1125065 | 2.20% |
| 18 Aug 2025 | 800.65 | 825.00 | 825.70 | 791.20 | 3479297 | -2.95% |
| 14 Aug 2025 | 824.95 | 780.00 | 836.40 | 779.00 | 10948453 | 9.27% |
| 13 Aug 2025 | 754.95 | 748.45 | 761.85 | 747.00 | 436574 | 1.55% |
| 12 Aug 2025 | 743.45 | 755.00 | 765.95 | 741.00 | 562786 | -1.30% |
| 11 Aug 2025 | 753.25 | 730.10 | 760.00 | 725.05 | 946417 | 3.24% |
| 08 Aug 2025 | 729.60 | 749.00 | 755.50 | 726.40 | 676488 | -2.67% |
| 07 Aug 2025 | 749.65 | 720.05 | 756.70 | 716.00 | 1070979 | 3.47% |
| 06 Aug 2025 | 724.50 | 735.45 | 739.95 | 711.55 | 908026 | -1.66% |
| 05 Aug 2025 | 736.70 | 758.40 | 762.00 | 734.00 | 627833 | -2.07% |
| 04 Aug 2025 | 752.30 | 738.40 | 753.90 | 734.00 | 909658 | 1.88% |
| 01 Aug 2025 | 738.40 | 759.00 | 765.80 | 732.00 | 1138993 | -2.73% |
| 31 Jul 2025 | 759.15 | 753.00 | 774.70 | 750.00 | 1353708 | -1.49% |
| 30 Jul 2025 | 770.65 | 786.50 | 801.85 | 763.00 | 2336388 | -1.51% |
| 29 Jul 2025 | 782.45 | 747.60 | 788.35 | 747.05 | 4307521 | 3.51% |
| 28 Jul 2025 | 755.90 | 750.00 | 759.95 | 742.25 | 2776920 | -0.19% |
| 25 Jul 2025 | 757.35 | 753.00 | 762.70 | 737.30 | 3115418 | -0.13% |
| 24 Jul 2025 | 758.30 | 766.60 | 770.00 | 746.00 | 3432005 | 0.28% |
| 23 Jul 2025 | 756.20 | 741.75 | 765.90 | 721.00 | 11975338 | 3.24% |
| 22 Jul 2025 | 732.50 | 731.15 | 752.70 | 701.90 | 13471449 | 0.29% |
