ANG Lifesciences India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	38.00	39.00	34.50	38.06	38.06	6.46%	5,052
Nov 5, 2026	37.26	37.50	33.00	35.75	35.75	-4.05%	17,995
Nov 4, 2026	39.25	39.25	36.50	37.26	37.26	3.67%	764
Nov 3, 2026	34.80	36.60	32.10	35.94	35.94	9.34%	7,967
Nov 2, 2026	32.09	34.50	31.00	32.87	32.87	2.43%	2,769
Oct 30, 2026	36.00	36.00	30.60	32.09	32.09	-6.72%	5,239
Oct 29, 2026	33.66	38.44	32.60	34.40	34.40	2.69%	13,065
Oct 28, 2026	34.38	38.48	33.50	33.50	33.50	0.36%	2,192
Oct 27, 2026	39.00	39.00	33.20	33.38	33.38	1.64%	520
Oct 26, 2026	33.00	39.40	26.72	32.84	32.84	-0.48%	3,895
Oct 23, 2026	34.85	34.85	33.00	33.00	33.00	-3.37%	3,136
Oct 22, 2026	35.94	35.94	34.15	34.15	34.15	-4.98%	2,772
Oct 21, 2026	37.75	37.75	35.87	35.94	35.94	-4.79%	135
Oct 19, 2026	37.78	37.78	37.75	37.75	37.75	-0.08%	105
Oct 16, 2026	37.96	37.96	35.25	37.78	37.78	4.48%	2,825
Oct 15, 2026	36.17	36.17	32.73	36.16	36.16	4.96%	3,318
Oct 14, 2026	32.70	34.45	31.17	34.45	34.45	5.00%	2,867
Oct 13, 2026	33.03	33.12	32.81	32.81	32.81	-4.98%	1,908
Oct 12, 2026	36.16	36.34	34.53	34.53	34.53	-4.98%	1,950
Oct 9, 2026	36.34	36.34	36.34	36.34	36.34	-2.00%	2,214
Oct 8, 2026	37.08	37.08	37.08	37.08	37.08	-1.98%	2,291
Oct 7, 2026	38.00	38.00	37.83	37.83	37.83	-1.99%	1,165
Oct 6, 2026	38.60	38.60	38.60	38.60	38.60	-1.98%	1,576
Oct 5, 2026	39.38	39.50	39.38	39.38	39.38	-1.99%	896
Oct 1, 2026	41.00	41.00	40.18	40.18	40.18	-2.00%	4,197
Sep 30, 2026	40.25	41.05	40.25	41.00	41.00	1.86%	10,560
Sep 29, 2026	41.00	41.00	40.25	40.25	40.25	-2.00%	2,430
Sep 28, 2026	40.27	41.07	40.00	41.07	41.07	1.99%	5,101
Sep 25, 2026	39.49	40.27	39.49	40.27	40.27	1.98%	2,666
Sep 24, 2026	39.39	39.49	39.39	39.49	39.49	1.99%	2,984
Sep 23, 2026	37.97	38.72	37.97	38.72	38.72	1.98%	1,190
Sep 22, 2026	37.97	37.97	37.97	37.97	37.97	-	677
Sep 21, 2026	37.97	37.97	37.97	37.97	37.97	-	929
Sep 18, 2026	37.23	37.97	37.23	37.97	37.97	1.99%	8,283
Sep 17, 2026	36.50	37.23	36.50	37.23	37.23	2.00%	19,570
Sep 16, 2026	36.50	36.50	36.50	36.50	36.50	-	948
Sep 15, 2026	35.92	36.50	35.65	36.50	36.50	1.61%	3,350
Sep 11, 2026	35.80	36.50	35.50	35.92	35.92	0.34%	1,232
Sep 10, 2026	35.75	35.80	35.75	35.80	35.80	-	3,405
Sep 9, 2026	34.40	35.80	34.40	35.80	35.80	1.99%	3,466
Sep 8, 2026	34.77	35.10	34.77	35.10	35.10	0.95%	3,733
Sep 7, 2026	34.77	34.77	34.77	34.77	34.77	1.99%	1,483
Sep 4, 2026	34.09	34.09	33.40	34.09	34.09	1.97%	1,365
Sep 3, 2026	32.80	33.43	32.80	33.43	33.43	1.98%	4,222
Sep 2, 2026	32.15	32.78	31.90	32.78	32.78	1.96%	3,767
Sep 1, 2026	32.15	32.15	32.15	32.15	32.15	-0.46%	7,341
Aug 31, 2026	32.30	32.30	32.30	32.30	32.30	4.97%	6,866
Aug 28, 2026	30.77	30.77	30.49	30.77	30.77	4.98%	5,443
Aug 27, 2026	28.03	29.31	27.00	29.31	29.31	4.98%	6,577
Aug 26, 2026	26.84	28.16	26.84	27.92	27.92	4.10%	8,029