Angel Fibers Limited (BOM:541006)
India · Delayed Price · Currency is INR 14.40
+1.45 (11.20%)
At close: Mar 23, 2026
Angel Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 10.90 | 14.40 | 10.90 | 14.40 | 14.40 | 11.20% | 52,000 |
| Mar 20, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 17.73% | 4,000 |
| Mar 17, 2026 | 10.20 | 11.00 | 10.20 | 11.00 | 11.00 | 8.91% | 36,000 |
| Mar 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -14.41% | 8,000 |
| Mar 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -9.92% | 8,000 |
| Mar 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 12,000 |
| Mar 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 4,000 |
| Mar 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 4,000 |
| Mar 2, 2026 | 12.00 | 13.20 | 12.00 | 13.20 | 13.20 | -12.00% | 16,000 |
| Feb 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 4,000 |
| Feb 25, 2026 | 12.75 | 15.00 | 12.70 | 15.00 | 15.00 | - | 56,000 |
| Feb 24, 2026 | 11.91 | 15.00 | 11.85 | 15.00 | 15.00 | 7.91% | 100,000 |
| Feb 23, 2026 | 12.19 | 13.90 | 12.15 | 13.90 | 13.90 | -7.33% | 56,000 |
| Feb 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 4,000 |
| Feb 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.60% | 4,000 |
| Feb 5, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 4,000 |
| Jan 20, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 4,000 |
| Jan 6, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -9.74% | 4,000 |
| Jan 2, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 9.88% | 4,000 |
| Jan 1, 2026 | 13.26 | 15.69 | 13.26 | 15.69 | 15.69 | 6.52% | 28,000 |
| Oct 17, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -4.97% | 4,000 |
| Oct 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -9.78% | 4,000 |
| Oct 13, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -9.96% | 8,000 |