ANG Lifesciences

ANG Lifesciences India Ltd Historical Data

NSEBSE

₹28.1

(0.14%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/12/2025

To Date

11/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	30	30	29.51	29.71	23	1,27,176	4,190
11-Dec-2025	30.45	31.19	28.6	31.17	65	4,93,639	14,279
12-Dec-2025	29.76	32.72	29.76	32.72	56	4,28,818	11,795
15-Dec-2025	33.37	34.35	32	32.67	45	1,52,318	4,031
16-Dec-2025	32.67	32.67	31.04	31.04	45	4,65,864	14,105
17-Dec-2025	30.8	30.89	29.49	29.49	56	3,26,611	10,272
18-Dec-2025	28.25	28.85	28.02	28.02	75	3,84,426	11,435
19-Dec-2025	28.02	29.31	28.02	28.61	8	29,076	907
22-Dec-2025	28.75	29.92	28.61	28.91	15	12,229	423
23-Dec-2025	28.91	29.8	27.71	28.98	15	71,215	2,437
24-Dec-2025	28.5	29.5	28.38	29.5	6	8,557	300
26-Dec-2025	29.5	30.01	28.11	28.78	15	68,978	2,335
29-Dec-2025	30	30.2	28.81	29.97	25	55,420	1,845
30-Dec-2025	30.48	30.5	28.48	29.19	38	3,31,353	5,404
31-Dec-2025	28	30.39	28	29.55	36	2,77,985	6,568
01-Jan-2026	29	30.72	29	29.62	21	3,95,751	12,893
02-Jan-2026	29.11	30.63	29.11	30.22	40	5,01,302	16,044
05-Jan-2026	29.21	31.6	28.71	28.71	64	4,48,700	10,046
06-Jan-2026	29.89	29.89	27.35	27.92	35	1,50,149	3,667
07-Jan-2026	28.8	28.8	28	28.25	15	54,520	1,285
08-Jan-2026	28.25	28.9	28	28.06	28	70,855	2,016
09-Jan-2026	29.46	29.46	27.05	28.1	35	1,06,033	3,024

ANG Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice