ANG Lifesciences India Limited (BOM:540694)
India · Delayed Price · Currency is INR 23.40
-0.59 (-2.46%)
At close: Mar 5, 2026
ANG Lifesciences India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.50 | 25.50 | 23.17 | 23.40 | 23.40 | -2.46% | 1,116 |
| Mar 4, 2026 | 21.70 | 24.00 | 21.70 | 23.99 | 23.99 | 2.61% | 3,630 |
| Mar 2, 2026 | 23.01 | 24.79 | 23.00 | 23.38 | 23.38 | 0.60% | 1,864 |
| Feb 27, 2026 | 23.65 | 23.65 | 23.10 | 23.24 | 23.24 | -1.73% | 1,165 |
| Feb 26, 2026 | 23.30 | 23.65 | 22.81 | 23.65 | 23.65 | 4.05% | 4,960 |
| Feb 25, 2026 | 23.40 | 23.99 | 22.20 | 22.73 | 22.73 | -2.70% | 4,775 |
| Feb 24, 2026 | 22.89 | 24.40 | 22.75 | 23.36 | 23.36 | 2.05% | 9,471 |
| Feb 23, 2026 | 24.35 | 24.97 | 22.60 | 22.89 | 22.89 | -5.72% | 8,598 |
| Feb 20, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | 1 |
| Feb 19, 2026 | 24.51 | 24.51 | 24.28 | 24.28 | 24.28 | - | 2,000 |
| Feb 18, 2026 | 24.99 | 25.00 | 24.17 | 24.28 | 24.28 | -2.84% | 2,191 |
| Feb 17, 2026 | 23.30 | 26.00 | 23.30 | 24.99 | 24.99 | -0.24% | 3,994 |
| Feb 16, 2026 | 26.24 | 26.24 | 24.15 | 25.05 | 25.05 | -3.65% | 7,935 |
| Feb 13, 2026 | 25.25 | 27.00 | 25.25 | 26.00 | 26.00 | 3.01% | 1,002 |
| Feb 12, 2026 | 25.18 | 26.49 | 25.00 | 25.24 | 25.24 | -3.81% | 1,613 |
| Feb 11, 2026 | 25.56 | 27.00 | 25.01 | 26.24 | 26.24 | 2.94% | 6,450 |
| Feb 10, 2026 | 27.00 | 27.00 | 24.20 | 25.49 | 25.49 | -2.00% | 965 |
| Feb 9, 2026 | 25.02 | 26.99 | 24.96 | 26.01 | 26.01 | -0.99% | 6,899 |
| Feb 6, 2026 | 27.50 | 27.50 | 24.52 | 26.27 | 26.27 | -1.65% | 3,364 |
| Feb 5, 2026 | 25.08 | 27.19 | 25.08 | 26.71 | 26.71 | 6.33% | 1,462 |
| Feb 4, 2026 | 25.39 | 25.39 | 24.30 | 25.12 | 25.12 | 3.42% | 926 |
| Feb 3, 2026 | 24.99 | 24.99 | 24.23 | 24.29 | 24.29 | -2.80% | 430 |
| Feb 2, 2026 | 25.10 | 25.10 | 23.43 | 24.99 | 24.99 | 4.30% | 684 |
| Feb 1, 2026 | 23.51 | 25.17 | 23.51 | 23.96 | 23.96 | -1.40% | 422 |
| Jan 30, 2026 | 23.17 | 25.26 | 23.17 | 24.30 | 24.30 | 0.62% | 835 |
| Jan 29, 2026 | 24.66 | 25.72 | 23.62 | 24.15 | 24.15 | -2.07% | 1,952 |
| Jan 28, 2026 | 24.31 | 25.13 | 23.52 | 24.66 | 24.66 | 1.44% | 1,891 |
| Jan 27, 2026 | 24.82 | 25.48 | 24.10 | 24.31 | 24.31 | -2.05% | 831 |
| Jan 23, 2026 | 25.29 | 25.29 | 23.00 | 24.82 | 24.82 | 2.82% | 1,865 |
| Jan 22, 2026 | 24.04 | 25.40 | 24.02 | 24.14 | 24.14 | -0.66% | 4,088 |
| Jan 21, 2026 | 24.89 | 24.89 | 23.72 | 24.30 | 24.30 | 2.45% | 1,958 |
| Jan 20, 2026 | 24.80 | 25.08 | 23.27 | 23.72 | 23.72 | -1.29% | 2,415 |
| Jan 19, 2026 | 25.15 | 26.39 | 23.90 | 24.03 | 24.03 | -4.45% | 14,327 |
| Jan 16, 2026 | 27.48 | 27.48 | 25.11 | 25.15 | 25.15 | -4.84% | 8,865 |
| Jan 14, 2026 | 26.47 | 26.47 | 24.91 | 26.43 | 26.43 | 4.06% | 1,391 |
| Jan 13, 2026 | 26.46 | 26.46 | 25.37 | 25.40 | 25.40 | -4.87% | 7,713 |
| Jan 12, 2026 | 28.24 | 28.24 | 26.70 | 26.70 | 26.70 | -4.98% | 8,154 |
| Jan 9, 2026 | 29.46 | 29.46 | 27.05 | 28.10 | 28.10 | 0.14% | 3,831 |
| Jan 8, 2026 | 28.25 | 28.90 | 28.00 | 28.06 | 28.06 | -0.67% | 2,505 |
| Jan 7, 2026 | 28.80 | 28.80 | 28.00 | 28.25 | 28.25 | 1.18% | 1,933 |
| Jan 6, 2026 | 29.89 | 29.89 | 27.35 | 27.92 | 27.92 | -2.75% | 5,306 |
| Jan 5, 2026 | 29.21 | 31.60 | 28.71 | 28.71 | 28.71 | -5.00% | 15,450 |
| Jan 2, 2026 | 29.11 | 30.63 | 29.11 | 30.22 | 30.22 | 2.03% | 16,972 |
| Jan 1, 2026 | 29.00 | 30.72 | 29.00 | 29.62 | 29.62 | 0.24% | 13,604 |
| Dec 31, 2025 | 28.00 | 30.39 | 28.00 | 29.55 | 29.55 | 1.23% | 9,525 |
| Dec 30, 2025 | 30.48 | 30.50 | 28.48 | 29.19 | 29.19 | -2.60% | 11,266 |
| Dec 29, 2025 | 30.00 | 30.20 | 28.81 | 29.97 | 29.97 | 4.13% | 1,851 |
| Dec 26, 2025 | 29.50 | 30.01 | 28.11 | 28.78 | 28.78 | -2.44% | 2,349 |
| Dec 24, 2025 | 28.50 | 29.50 | 28.38 | 29.50 | 29.50 | 1.79% | 300 |
| Dec 23, 2025 | 28.91 | 29.80 | 27.71 | 28.98 | 28.98 | 0.24% | 2,473 |