ANG Lifesciences India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	28.05	31.49	28.05	31.35	31.35	0.93%	2,281
Jun 16, 2026	30.99	31.22	29.12	31.06	31.06	1.94%	2,702
Jun 15, 2026	30.87	31.44	27.00	30.47	30.47	-1.30%	2,749
Jun 12, 2026	29.90	31.10	29.51	30.87	30.87	3.18%	8,159
Jun 11, 2026	31.23	31.24	28.31	29.92	29.92	-0.27%	3,828
Jun 10, 2026	24.20	30.90	24.20	30.00	30.00	-0.56%	4,215
Jun 9, 2026	29.00	30.98	29.00	30.17	30.17	1.62%	5,814
Jun 8, 2026	30.00	31.00	29.33	29.69	29.69	1.71%	12,765
Jun 5, 2026	28.00	29.50	25.66	29.19	29.19	4.25%	8,745
Jun 4, 2026	28.00	28.98	27.80	28.00	28.00	-2.61%	1,089
Jun 3, 2026	28.84	28.99	26.00	28.75	28.75	-0.31%	4,843
Jun 2, 2026	28.05	28.85	27.49	28.84	28.84	2.74%	820
Jun 1, 2026	27.44	29.79	27.00	28.07	28.07	2.78%	2,073
May 29, 2026	27.30	27.85	27.26	27.31	27.31	0.18%	1,093
May 27, 2026	27.10	28.99	27.10	27.26	27.26	0.96%	969
May 26, 2026	28.66	28.66	27.00	27.00	27.00	-6.54%	60
May 25, 2026	29.00	30.99	28.40	28.89	28.89	0.10%	1,345
May 22, 2026	27.10	29.90	27.10	28.86	28.86	-0.38%	1,254
May 21, 2026	28.02	29.00	26.01	28.97	28.97	5.58%	6,138
May 20, 2026	28.80	28.80	26.27	27.44	27.44	3.59%	3,894
May 19, 2026	27.00	27.00	26.32	26.49	26.49	1.15%	65
May 18, 2026	26.51	26.67	25.99	26.19	26.19	-2.57%	555
May 15, 2026	25.15	30.94	25.15	26.88	26.88	-2.33%	3,827
May 14, 2026	27.20	28.48	27.20	27.52	27.52	1.18%	8,310
May 13, 2026	28.00	29.00	23.11	27.20	27.20	-0.73%	1,638
May 12, 2026	27.00	31.69	26.27	27.40	27.40	0.22%	1,224
May 11, 2026	27.64	27.64	25.61	27.34	27.34	-0.62%	549
May 8, 2026	26.01	29.99	26.01	27.51	27.51	-0.11%	4,149
May 7, 2026	28.50	28.69	27.11	27.54	27.54	-3.13%	1,862
May 6, 2026	27.37	28.74	26.50	28.43	28.43	3.83%	2,709
May 5, 2026	28.67	28.67	27.01	27.38	27.38	-2.56%	4,966
May 4, 2026	29.00	30.00	27.16	28.10	28.10	-8.86%	30,464
Apr 30, 2026	30.99	31.00	29.00	30.83	30.83	-4.20%	10,363
Apr 29, 2026	34.97	35.00	31.20	32.18	32.18	-6.21%	11,263
Apr 28, 2026	33.00	34.99	32.00	34.31	34.31	5.99%	30,887
Apr 27, 2026	30.50	32.49	29.00	32.37	32.37	6.10%	12,854
Apr 24, 2026	27.99	31.50	27.91	30.51	30.51	7.28%	17,522
Apr 23, 2026	27.21	28.70	26.22	28.44	28.44	4.52%	2,261
Apr 22, 2026	26.84	29.00	25.56	27.21	27.21	1.38%	11,906
Apr 21, 2026	24.50	27.92	24.50	26.84	26.84	1.05%	2,364
Apr 20, 2026	25.00	27.00	24.12	26.56	26.56	9.48%	10,983
Apr 17, 2026	24.81	25.00	23.80	24.26	24.26	0.08%	4,692
Apr 16, 2026	25.00	25.00	23.00	24.24	24.24	-2.34%	6,054
Apr 15, 2026	23.86	25.00	23.86	24.82	24.82	1.93%	1,261
Apr 13, 2026	24.66	24.66	23.25	24.35	24.35	0.70%	1,742
Apr 10, 2026	23.84	24.40	23.50	24.18	24.18	3.47%	2,201
Apr 9, 2026	24.02	24.02	22.76	23.37	23.37	-0.76%	506
Apr 8, 2026	24.50	24.80	21.08	23.55	23.55	2.44%	6,153
Apr 7, 2026	24.34	24.34	22.53	22.99	22.99	1.55%	4,610
Apr 6, 2026	21.51	23.20	20.97	22.64	22.64	7.04%	7,011