ANG Lifesciences

ANG Lifesciences India Ltd Historical Data

NSEBSE

₹28.28

(-1.84%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	29.5	31.73	29.5	30.76	14	8,656	276
07-Nov-2025	30.55	31.87	30.55	31.86	19	33,074	1,073
10-Nov-2025	31.71	32.43	30.61	31.29	33	96,075	2,964
11-Nov-2025	32.48	32.48	31.3	31.3	13	42,010	1,307
12-Nov-2025	30.98	32.5	30.3	30.57	45	2,29,971	2,735
13-Nov-2025	29.66	31.43	29.05	29.75	63	1,60,559	4,560
14-Nov-2025	29.56	30.78	29.28	30.2	12	6,598	126
17-Nov-2025	30.06	30.99	29.31	29.5	42	96,205	3,255
18-Nov-2025	29.59	30	28.77	29.48	52	2,07,989	7,072
19-Nov-2025	29.16	29.16	28.1	29.01	44	97,084	1,883
20-Nov-2025	29.59	29.59	28.1	28.18	28	46,838	1,400
21-Nov-2025	28.93	28.93	26.78	26.78	137	10,27,233	34,823
24-Nov-2025	26.78	27.39	25.45	25.45	86	4,08,997	11,234
25-Nov-2025	25.4	25.4	24.18	24.19	68	5,42,897	21,267
26-Nov-2025	23.21	25.39	23.21	25.39	44	1,16,239	3,616
27-Nov-2025	25.4	26.65	25.4	26.65	34	2,84,126	10,147
28-Nov-2025	27.97	27.98	25.7	27.98	45	1,99,269	5,857
01-Dec-2025	29.35	29.37	29.35	29.37	19	2,35,280	8,012
02-Dec-2025	30.83	30.83	29.13	30.02	67	4,15,850	8,164
03-Dec-2025	31.48	31.48	29.03	29.34	22	34,737	888
04-Dec-2025	30.65	30.65	27.88	28.81	44	1,42,412	3,492
05-Dec-2025	28.99	29.65	27.67	28.28	36	3,26,006	3,649

ANG Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice