ANG Lifesciences India Limited (BOM:540694)
India · Delayed Price · Currency is INR 40.27
+0.78 (1.98%)
At close: Sep 25, 2026
ANG Lifesciences India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 34.40 | 35.17 | 33.10 | 33.50 | 33.50 | -2.33% | 1,115 |
| Aug 4, 2026 | 36.00 | 37.00 | 34.30 | 34.30 | 34.30 | -3.92% | 900 |
| Aug 3, 2026 | 34.50 | 35.70 | 34.50 | 35.70 | 35.70 | -0.83% | 274 |
| Jul 31, 2026 | 35.01 | 36.00 | 35.01 | 36.00 | 36.00 | 0.73% | 678 |
| Jul 30, 2026 | 36.60 | 36.60 | 35.01 | 35.74 | 35.74 | 2.11% | 935 |
| Jul 29, 2026 | 36.45 | 37.45 | 35.00 | 35.00 | 35.00 | -3.29% | 2,351 |
| 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 |