ANG Lifesciences India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	35.50	36.50	35.00	36.19	36.19	1.29%	8,381
Jul 27, 2026	34.62	35.94	34.15	35.73	35.73	-0.58%	13,384
Jul 24, 2026	36.50	36.50	34.62	35.94	35.94	-1.35%	5,640
Jul 23, 2026	34.94	36.50	33.54	36.43	36.43	4.26%	1,425
Jul 22, 2026	33.48	34.96	31.76	34.94	34.94	4.92%	5,793
Jul 21, 2026	33.69	33.80	32.00	33.30	33.30	-0.69%	1,303
Jul 20, 2026	32.00	34.22	31.68	33.53	33.53	0.93%	6,081
Jul 17, 2026	34.50	35.69	32.58	33.22	33.22	-2.32%	2,694
Jul 16, 2026	31.33	34.24	31.33	34.01	34.01	3.47%	4,606
Jul 15, 2026	30.75	32.98	30.75	32.87	32.87	2.14%	7,524
Jul 14, 2026	33.51	33.51	31.53	32.18	32.18	-3.01%	4,734
Jul 13, 2026	32.98	34.15	32.85	33.18	33.18	-1.40%	1,057
Jul 10, 2026	34.84	35.09	33.25	33.65	33.65	-3.42%	974
Jul 9, 2026	33.80	35.25	33.80	34.84	34.84	3.08%	3,040
Jul 8, 2026	33.66	34.87	32.66	33.80	33.80	0.42%	3,487
Jul 7, 2026	32.67	34.28	31.02	33.66	33.66	3.09%	18,266
Jul 6, 2026	34.45	34.45	32.65	32.65	32.65	-4.98%	6,617
Jul 3, 2026	35.00	35.65	33.20	34.36	34.36	-1.66%	13,296
Jul 2, 2026	36.36	36.70	34.93	34.94	34.94	-4.95%	10,930
Jul 1, 2026	36.73	38.66	36.73	36.76	36.76	-4.91%	31,133
Jun 30, 2026	38.66	38.66	38.66	38.66	38.66	-4.99%	3,162
Jun 29, 2026	43.99	43.99	40.69	40.69	40.69	-5.00%	6,836
Jun 25, 2026	42.35	49.69	42.00	42.83	42.83	3.43%	261,937
Jun 24, 2026	35.38	41.41	35.38	41.41	41.41	19.99%	47,940
Jun 23, 2026	28.73	35.68	28.73	34.51	34.51	16.04%	25,729
Jun 22, 2026	29.47	31.24	29.01	29.74	29.74	-0.44%	3,018
Jun 19, 2026	30.00	31.49	28.12	29.87	29.87	-2.23%	2,683
Jun 18, 2026	31.35	31.50	29.10	30.55	30.55	-2.55%	12,408
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