Skip to main content
logo
ANG Lifesciences India Limited (BOM:540694)
India flag India · Delayed Price · Currency is INR
27.26
+0.26 (0.96%)
At close: May 27, 2026

ANG Lifesciences India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202627.1028.9927.1027.2627.260.96%969
May 26, 202628.6628.6627.0027.0027.00-6.54%60
May 25, 202629.0030.9928.4028.8928.890.10%1,345
May 22, 202627.1029.9027.1028.8628.86-0.38%1,254
May 21, 202628.0229.0026.0128.9728.975.58%6,138
May 20, 202628.8028.8026.2727.4427.443.59%3,894
May 19, 202627.0027.0026.3226.4926.491.15%65
May 18, 202626.5126.6725.9926.1926.19-2.57%555
May 15, 202625.1530.9425.1526.8826.88-2.33%3,827
May 14, 202627.2028.4827.2027.5227.521.18%8,310
May 13, 202628.0029.0023.1127.2027.20-0.73%1,638
May 12, 202627.0031.6926.2727.4027.400.22%1,224
May 11, 202627.6427.6425.6127.3427.34-0.62%549
May 8, 202626.0129.9926.0127.5127.51-0.11%4,149
May 7, 202628.5028.6927.1127.5427.54-3.13%1,862
May 6, 202627.3728.7426.5028.4328.433.83%2,709
May 5, 202628.6728.6727.0127.3827.38-2.56%4,966
May 4, 202629.0030.0027.1628.1028.10-8.86%30,464
Apr 30, 202630.9931.0029.0030.8330.83-4.20%10,363
Apr 29, 202634.9735.0031.2032.1832.18-6.21%11,263
Apr 28, 202633.0034.9932.0034.3134.315.99%30,887
Apr 27, 202630.5032.4929.0032.3732.376.10%12,854
Apr 24, 202627.9931.5027.9130.5130.517.28%17,522
Apr 23, 202627.2128.7026.2228.4428.444.52%2,261
Apr 22, 202626.8429.0025.5627.2127.211.38%11,906
Apr 21, 202624.5027.9224.5026.8426.841.05%2,364
Apr 20, 202625.0027.0024.1226.5626.569.48%10,983
Apr 17, 202624.8125.0023.8024.2624.260.08%4,692
Apr 16, 202625.0025.0023.0024.2424.24-2.34%6,054
Apr 15, 202623.8625.0023.8624.8224.821.93%1,261
Apr 13, 202624.6624.6623.2524.3524.350.70%1,742
Apr 10, 202623.8424.4023.5024.1824.183.47%2,201
Apr 9, 202624.0224.0222.7623.3723.37-0.76%506
Apr 8, 202624.5024.8021.0823.5523.552.44%6,153
Apr 7, 202624.3424.3422.5322.9922.991.55%4,610
Apr 6, 202621.5123.2020.9722.6422.647.04%7,011
Apr 2, 202620.2321.5019.3621.1521.154.39%3,329
Apr 1, 202617.6620.2617.6620.2620.269.99%1,998
Mar 30, 202620.3920.3917.6318.4218.42-4.61%10,776
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