ANG Lifesciences

ANG Lifesciences India Ltd Historical Data

NSEBSE

₹36.01

(4.99%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	28.31	29.92	27.08	29.77	101	6,22,389	22,249
19-Aug-2025	29.17	31.25	28.31	29.99	79	3,53,271	11,602
20-Aug-2025	29.24	31.2	28.5	29.9	44	2,18,703	7,563
21-Aug-2025	29.3	31.16	29	29.38	34	69,840	2,371
22-Aug-2025	28.02	30.8	28.02	28.72	16	39,470	1,388
25-Aug-2025	28.15	28.72	27.33	28.14	33	88,311	3,161
26-Aug-2025	29.29	29.5	27.55	29.12	20	1,04,331	3,580
28-Aug-2025	29.26	29.26	27.75	28.02	19	35,800	1,255
29-Aug-2025	27.09	27.09	26.62	26.71	56	1,62,473	6,042
01-Sep-2025	26.71	27.99	25.38	25.7	94	3,03,994	8,087
02-Sep-2025	26.73	26.73	24.52	24.61	43	26,939	969
03-Sep-2025	24.66	25.84	24.42	25.26	101	2,55,742	7,877
04-Sep-2025	25.27	25.88	24.01	24.5	105	3,45,939	10,203
05-Sep-2025	25.49	25.72	24.66	25.7	44	68,700	2,445
08-Sep-2025	26.88	26.98	25.79	26.98	54	3,43,084	8,019
09-Sep-2025	28	28.32	27.69	28.32	61	2,22,814	7,539
10-Sep-2025	29.5	29.73	28.62	29.64	77	2,89,229	6,951
11-Sep-2025	30.94	31.12	30.61	31.12	99	6,20,684	17,043
12-Sep-2025	32.63	32.67	32.51	32.67	52	2,70,820	7,542
15-Sep-2025	34.28	34.3	32.68	34.3	131	6,62,524	13,977
16-Sep-2025	35.49	36.01	35.49	36.01	67	3,20,984	8,722

ANG Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice