ANG Lifesciences India Limited (BOM:540694)
India · Delayed Price · Currency is INR 24.03
-1.12 (-4.45%)
At close: Jan 19, 2026
ANG Lifesciences India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 28.75 | 29.92 | 28.61 | 28.91 | 28.91 | 1.05% | 423 |
| Dec 19, 2025 | 28.02 | 29.31 | 28.02 | 28.61 | 28.61 | 2.11% | 1,031 |
| Dec 18, 2025 | 28.25 | 28.85 | 28.02 | 28.02 | 28.02 | -4.98% | 13,691 |
| Dec 17, 2025 | 30.80 | 30.89 | 29.49 | 29.49 | 29.49 | -4.99% | 11,005 |
| Dec 16, 2025 | 32.67 | 32.67 | 31.04 | 31.04 | 31.04 | -4.99% | 15,000 |
| Dec 15, 2025 | 33.37 | 34.35 | 32.00 | 32.67 | 32.67 | -0.15% | 4,467 |
| Dec 12, 2025 | 29.76 | 32.72 | 29.76 | 32.72 | 32.72 | 4.97% | 13,108 |
| Dec 11, 2025 | 30.45 | 31.19 | 28.60 | 31.17 | 31.17 | 4.91% | 16,069 |
| Dec 10, 2025 | 30.00 | 30.00 | 29.51 | 29.71 | 29.71 | -0.97% | 4,278 |
| Dec 9, 2025 | 31.15 | 31.15 | 28.50 | 30.00 | 30.00 | 1.04% | 7,531 |
| Dec 8, 2025 | 27.37 | 29.69 | 27.02 | 29.69 | 29.69 | 4.99% | 10,459 |
| Dec 5, 2025 | 28.99 | 29.65 | 27.67 | 28.28 | 28.28 | -1.84% | 11,425 |
| Dec 4, 2025 | 30.65 | 30.65 | 27.88 | 28.81 | 28.81 | -1.81% | 4,986 |
| Dec 3, 2025 | 31.48 | 31.48 | 29.03 | 29.34 | 29.34 | -2.27% | 1,178 |
| Dec 2, 2025 | 30.83 | 30.83 | 29.13 | 30.02 | 30.02 | 2.21% | 13,582 |
| Dec 1, 2025 | 29.35 | 29.37 | 29.35 | 29.37 | 29.37 | 4.97% | 8,012 |
| Nov 28, 2025 | 27.97 | 27.98 | 25.70 | 27.98 | 27.98 | 4.99% | 7,155 |
| Nov 27, 2025 | 25.40 | 26.65 | 25.40 | 26.65 | 26.65 | 4.96% | 10,725 |
| Nov 26, 2025 | 23.21 | 25.39 | 23.21 | 25.39 | 25.39 | 4.96% | 4,647 |
| Nov 25, 2025 | 25.40 | 25.40 | 24.18 | 24.19 | 24.19 | -4.95% | 22,418 |
| Nov 24, 2025 | 26.78 | 27.39 | 25.45 | 25.45 | 25.45 | -4.97% | 15,965 |
| Nov 21, 2025 | 28.93 | 28.93 | 26.78 | 26.78 | 26.78 | -4.97% | 38,260 |
| Nov 20, 2025 | 29.59 | 29.59 | 28.10 | 28.18 | 28.18 | -2.86% | 1,647 |
| Nov 19, 2025 | 29.16 | 29.16 | 28.10 | 29.01 | 29.01 | -1.59% | 3,379 |
| Nov 18, 2025 | 29.59 | 30.00 | 28.77 | 29.48 | 29.48 | -0.07% | 7,097 |
| Nov 17, 2025 | 30.06 | 30.99 | 29.31 | 29.50 | 29.50 | -2.32% | 3,261 |
| Nov 14, 2025 | 29.56 | 30.78 | 29.28 | 30.20 | 30.20 | 1.51% | 218 |
| Nov 13, 2025 | 29.66 | 31.43 | 29.05 | 29.75 | 29.75 | -2.68% | 5,389 |
| Nov 12, 2025 | 30.98 | 32.50 | 30.30 | 30.57 | 30.57 | -2.33% | 7,338 |