Skip to main content
logo
ANG Lifesciences India Limited (BOM:540694)
India flag India · Delayed Price · Currency is INR
19.31
-0.32 (-1.63%)
At close: Mar 27, 2026

ANG Lifesciences India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202619.6320.3718.5019.3119.31-1.63%13,854
Mar 25, 202620.7521.2519.0019.6319.63-5.08%32,660
Mar 24, 202621.1621.4019.5120.6820.68-1.80%8,317
Mar 23, 202621.9021.9020.7721.0621.06-3.84%8,261
Mar 20, 202623.1923.1921.5121.9021.90-0.82%11,230
Mar 19, 202623.9923.9921.5022.0822.08-3.87%7,170
Mar 18, 202623.9523.9521.5022.9722.972.04%8,836
Mar 17, 202624.6424.6422.0022.5122.510.45%7,168
Mar 16, 202622.6823.8922.2222.4122.41-1.19%2,100
Mar 13, 202622.7723.2622.6822.6822.68-2.66%186
Mar 12, 202623.3923.3922.1423.3023.30-0.17%2,375
Mar 11, 202622.9523.4022.2123.3423.341.70%1,207
Mar 10, 202625.2025.2022.1722.9522.95-0.22%8,695
Mar 9, 202623.4024.8923.0023.0023.00-1.71%707
Mar 6, 202622.3123.4022.3123.4023.40-1,326
Mar 5, 202625.5025.5023.1723.4023.40-2.46%1,116
Mar 4, 202621.7024.0021.7023.9923.992.61%3,630
Mar 2, 202623.0124.7923.0023.3823.380.60%1,864
Feb 27, 202623.6523.6523.1023.2423.24-1.73%1,165
Feb 26, 202623.3023.6522.8123.6523.654.05%4,960
Feb 25, 202623.4023.9922.2022.7322.73-2.70%4,775
Feb 24, 202622.8924.4022.7523.3623.362.05%9,471
Feb 23, 202624.3524.9722.6022.8922.89-5.72%8,598
Feb 20, 202624.2824.2824.2824.2824.28-1
Feb 19, 202624.5124.5124.2824.2824.28-2,000
Feb 18, 202624.9925.0024.1724.2824.28-2.84%2,191
Feb 17, 202623.3026.0023.3024.9924.99-0.24%3,994
Feb 16, 202626.2426.2424.1525.0525.05-3.65%7,935
Feb 13, 202625.2527.0025.2526.0026.003.01%1,002
Feb 12, 202625.1826.4925.0025.2425.24-3.81%1,613
Feb 11, 202625.5627.0025.0126.2426.242.94%6,450
Feb 10, 202627.0027.0024.2025.4925.49-2.00%965
Feb 9, 202625.0226.9924.9626.0126.01-0.99%6,899
Feb 6, 202627.5027.5024.5226.2726.27-1.65%3,364
Feb 5, 202625.0827.1925.0826.7126.716.33%1,462
Feb 4, 202625.3925.3924.3025.1225.123.42%926
Feb 3, 202624.9924.9924.2324.2924.29-2.80%430
Feb 2, 202625.1025.1023.4324.9924.994.30%684
Feb 1, 202623.5125.1723.5123.9623.96-1.40%422
Jan 30, 202623.1725.2623.1724.3024.300.62%835
Jan 29, 202624.6625.7223.6224.1524.15-2.07%1,952
Jan 28, 202624.3125.1323.5224.6624.661.44%1,891
Jan 27, 202624.8225.4824.1024.3124.31-2.05%831
Jan 23, 202625.2925.2923.0024.8224.822.82%1,865
Jan 22, 202624.0425.4024.0224.1424.14-0.66%4,088
Jan 21, 202624.8924.8923.7224.3024.302.45%1,958
Jan 20, 202624.8025.0823.2723.7223.72-1.29%2,415
Jan 19, 202625.1526.3923.9024.0324.03-4.45%14,327
Jan 16, 202627.4827.4825.1125.1525.15-4.84%8,865
Jan 14, 202626.4726.4724.9126.4326.434.06%1,391