ANG Lifesciences

ANG Lifesciences India Ltd Historical Data

NSEBSE

₹31.72

(-3.26%)

Oct 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	37.81	37.81	37.81	37.81	33	2,01,262	5,323
18-Sep-2025	39.7	39.7	35.92	35.92	261	18,17,338	32,637
19-Sep-2025	34.13	35.5	34.13	34.13	148	15,75,125	30,753
22-Sep-2025	34.1	34.1	32.43	32.61	116	3,69,509	9,581
23-Sep-2025	33.82	34.24	32.72	34.2	83	7,06,147	14,081
24-Sep-2025	34.88	35.91	34.38	35.91	180	9,41,852	19,862
25-Sep-2025	36.8	36.8	34.5	35.28	171	3,74,485	6,536
26-Sep-2025	34.57	35.53	33.52	33.57	84	3,01,376	5,989
29-Sep-2025	33.57	34.55	31.9	32.12	50	1,06,528	2,172
30-Sep-2025	32	33.72	30.67	33.72	69	2,75,395	6,351
01-Oct-2025	34.56	35.4	33.8	35.4	71	4,93,471	11,409
03-Oct-2025	36.5	36.5	35	35.31	30	66,572	1,718
06-Oct-2025	35.5	35.89	33.65	34.72	41	1,63,647	3,866
07-Oct-2025	34.99	35.6	33.6	34.18	40	2,35,194	6,339
08-Oct-2025	35.69	35.79	32.51	32.94	54	1,84,135	4,995
09-Oct-2025	34.58	34.58	33.01	33.76	27	91,285	2,120
10-Oct-2025	33.1	33.89	32.2	32.81	48	1,82,669	5,253
13-Oct-2025	32.63	34.14	32.63	32.79	25	72,553	1,536
14-Oct-2025	32.75	33.79	31.52	31.72	45	1,18,674	2,502

ANG Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice