Skip to main content
ANG Lifesciences India Limited (BOM:540694)
India flag India · Delayed Price · Currency is INR
34.31
+1.94 (5.99%)
At close: Apr 28, 2026

ANG Lifesciences India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202634.9735.0031.2032.1832.18-6.21%11,263
Apr 28, 202633.0034.9932.0034.3134.315.99%30,887
Apr 27, 202630.5032.4929.0032.3732.376.10%12,854
Apr 24, 202627.9931.5027.9130.5130.517.28%17,522
Apr 23, 202627.2128.7026.2228.4428.444.52%2,261
Apr 22, 202626.8429.0025.5627.2127.211.38%11,906
Apr 21, 202624.5027.9224.5026.8426.841.05%2,364
Apr 20, 202625.0027.0024.1226.5626.569.48%10,983
Apr 17, 202624.8125.0023.8024.2624.260.08%4,692
Apr 16, 202625.0025.0023.0024.2424.24-2.34%6,054
Apr 15, 202623.8625.0023.8624.8224.821.93%1,261
Apr 13, 202624.6624.6623.2524.3524.350.70%1,742
Apr 10, 202623.8424.4023.5024.1824.183.47%2,201
Apr 9, 202624.0224.0222.7623.3723.37-0.76%506
Apr 8, 202624.5024.8021.0823.5523.552.44%6,153
Apr 7, 202624.3424.3422.5322.9922.991.55%4,610
Apr 6, 202621.5123.2020.9722.6422.647.04%7,011
Apr 2, 202620.2321.5019.3621.1521.154.39%3,329
Apr 1, 202617.6620.2617.6620.2620.269.99%1,998
Mar 30, 202620.3920.3917.6318.4218.42-4.61%10,776
Mar 27, 202619.6320.3718.5019.3119.31-1.63%13,854
Mar 25, 202620.7521.2519.0019.6319.63-5.08%32,660
Mar 24, 202621.1621.4019.5120.6820.68-1.80%8,317
Mar 23, 202621.9021.9020.7721.0621.06-3.84%8,261
Mar 20, 202623.1923.1921.5121.9021.90-0.82%11,230
Mar 19, 202623.9923.9921.5022.0822.08-3.87%7,170
Mar 18, 202623.9523.9521.5022.9722.972.04%8,836
Mar 17, 202624.6424.6422.0022.5122.510.45%7,168
Mar 16, 202622.6823.8922.2222.4122.41-1.19%2,100
Mar 13, 202622.7723.2622.6822.6822.68-2.66%186
Mar 12, 202623.3923.3922.1423.3023.30-0.17%2,375
Mar 11, 202622.9523.4022.2123.3423.341.70%1,207
Mar 10, 202625.2025.2022.1722.9522.95-0.22%8,695
Mar 9, 202623.4024.8923.0023.0023.00-1.71%707
Mar 6, 202622.3123.4022.3123.4023.40-1,326
Mar 5, 202625.5025.5023.1723.4023.40-2.46%1,116
Mar 4, 202621.7024.0021.7023.9923.992.61%3,630
Mar 2, 202623.0124.7923.0023.3823.380.60%1,864
Feb 27, 202623.6523.6523.1023.2423.24-1.73%1,165
Feb 26, 202623.3023.6522.8123.6523.654.05%4,960
Feb 25, 202623.4023.9922.2022.7322.73-2.70%4,775
Feb 24, 202622.8924.4022.7523.3623.362.05%9,471
Feb 23, 202624.3524.9722.6022.8922.89-5.72%8,598
Feb 20, 202624.2824.2824.2824.2824.28-1
Feb 19, 202624.5124.5124.2824.2824.28-2,000
Feb 18, 202624.9925.0024.1724.2824.28-2.84%2,191
Feb 17, 202623.3026.0023.3024.9924.99-0.24%3,994
Feb 16, 202626.2426.2424.1525.0525.05-3.65%7,935
Feb 13, 202625.2527.0025.2526.0026.003.01%1,002
Feb 12, 202625.1826.4925.0025.2425.24-3.81%1,613
Feb 11, 202625.5627.0025.0126.2426.242.94%6,450
Feb 10, 202627.0027.0024.2025.4925.49-2.00%965
Feb 9, 202625.0226.9924.9626.0126.01-0.99%6,899
Feb 6, 202627.5027.5024.5226.2726.27-1.65%3,364
Feb 5, 202625.0827.1925.0826.7126.716.33%1,462
Feb 4, 202625.3925.3924.3025.1225.123.42%926
Feb 3, 202624.9924.9924.2324.2924.29-2.80%430
Feb 2, 202625.1025.1023.4324.9924.994.30%684
Feb 1, 202623.5125.1723.5123.9623.96-1.40%422
Jan 30, 202623.1725.2623.1724.3024.300.62%835
Jan 29, 202624.6625.7223.6224.1524.15-2.07%1,952
Jan 28, 202624.3125.1323.5224.6624.661.44%1,891
Jan 27, 202624.8225.4824.1024.3124.31-2.05%831
Jan 23, 202625.2925.2923.0024.8224.822.82%1,865
Jan 22, 202624.0425.4024.0224.1424.14-0.66%4,088
Jan 21, 202624.8924.8923.7224.3024.302.45%1,958
Jan 20, 202624.8025.0823.2723.7223.72-1.29%2,415
Jan 19, 202625.1526.3923.9024.0324.03-4.45%14,327
Jan 16, 202627.4827.4825.1125.1525.15-4.84%8,865
Jan 14, 202626.4726.4724.9126.4326.434.06%1,391
Jan 13, 202626.4626.4625.3725.4025.40-4.87%7,713
Jan 12, 202628.2428.2426.7026.7026.70-4.98%8,154
Jan 9, 202629.4629.4627.0528.1028.100.14%3,831
Jan 8, 202628.2528.9028.0028.0628.06-0.67%2,505
Jan 7, 202628.8028.8028.0028.2528.251.18%1,933
Jan 6, 202629.8929.8927.3527.9227.92-2.75%5,306
Jan 5, 202629.2131.6028.7128.7128.71-5.00%15,450
Jan 2, 202629.1130.6329.1130.2230.222.03%16,972
Jan 1, 202629.0030.7229.0029.6229.620.24%13,604
Dec 31, 202528.0030.3928.0029.5529.551.23%9,525
Dec 30, 202530.4830.5028.4829.1929.19-2.60%11,266
Dec 29, 202530.0030.2028.8129.9729.974.13%1,851
Dec 26, 202529.5030.0128.1128.7828.78-2.44%2,349
Dec 24, 202528.5029.5028.3829.5029.501.79%300
Dec 23, 202528.9129.8027.7128.9828.980.24%2,473
Dec 22, 202528.7529.9228.6128.9128.911.05%423
Dec 19, 202528.0229.3128.0228.6128.612.11%1,031
Dec 18, 202528.2528.8528.0228.0228.02-4.98%13,691
Dec 17, 202530.8030.8929.4929.4929.49-4.99%11,005
Dec 16, 202532.6732.6731.0431.0431.04-4.99%15,000
Dec 15, 202533.3734.3532.0032.6732.67-0.15%4,467
Dec 12, 202529.7632.7229.7632.7232.724.97%13,108
Dec 11, 202530.4531.1928.6031.1731.174.91%16,069
Dec 10, 202530.0030.0029.5129.7129.71-0.97%4,278
Dec 9, 202531.1531.1528.5030.0030.001.04%7,531
Dec 8, 202527.3729.6927.0229.6929.694.99%10,459
Dec 5, 202528.9929.6527.6728.2828.28-1.84%11,425
Dec 4, 202530.6530.6527.8828.8128.81-1.81%4,986
Dec 3, 202531.4831.4829.0329.3429.34-2.27%1,178
Dec 2, 202530.8330.8329.1330.0230.022.21%13,582