ANG Lifesciences India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	25.55	26.82	24.45	26.82	26.82	4.97%	12,008
Aug 24, 2026	23.20	25.55	23.13	25.55	25.55	4.97%	30,852
Aug 21, 2026	25.60	25.60	24.34	24.34	24.34	-5.00%	20,423
Aug 20, 2026	26.90	26.90	25.61	25.62	25.62	-4.94%	12,284
Aug 19, 2026	28.35	28.35	26.95	26.95	26.95	-4.97%	13,488
Aug 18, 2026	28.37	29.82	28.36	28.36	28.36	-4.99%	7,862
Aug 17, 2026	30.00	30.50	29.85	29.85	29.85	-5.00%	26,675
Aug 14, 2026	31.42	31.55	31.42	31.42	31.42	-	713
Aug 13, 2026	32.13	32.13	30.65	31.42	31.42	2.68%	1,301
Aug 12, 2026	32.00	32.80	30.60	30.60	30.60	-3.35%	800
Aug 11, 2026	32.87	32.87	31.51	31.66	31.66	-3.68%	1,664
Aug 10, 2026	33.00	33.00	31.10	32.87	32.87	0.67%	4,896
Aug 7, 2026	32.00	33.00	32.00	32.65	32.65	1.49%	2,689
Aug 6, 2026	33.50	33.76	32.17	32.17	32.17	-3.97%	2,978