ANG Lifesciences

ANG Lifesciences India Ltd Historical Data

NSEBSE

₹28.91

(1.05%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Dec-2025	27.37	29.69	27.02	29.69	68	3,05,830	9,331
09-Dec-2025	31.15	31.15	28.5	30	31	2,25,144	5,875
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

ANG Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice