ANG Lifesciences

ANG Lifesciences India Ltd Historical Data

NSEBSE

₹29.01

(-1.59%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	30.91	31.7	30.91	31.29	30	36,475	1,144
21-Oct-2025	31.42	32.44	31.2	31.4	15	1,00,751	3,212
23-Oct-2025	32.93	32.93	31.3	32.3	17	60,162	1,814
24-Oct-2025	31.49	32.14	31.49	31.92	36	94,282	2,409
27-Oct-2025	33.46	33.46	31.06	32.99	39	1,14,184	3,008
28-Oct-2025	33.92	33.92	31.5	32.69	59	1,15,104	1,968
29-Oct-2025	32.06	32.89	31.06	31.5	83	2,68,392	7,334
30-Oct-2025	31.56	31.63	31	31.63	17	43,191	1,341
31-Oct-2025	30.06	32.43	30.06	31.02	43	98,605	2,277
03-Nov-2025	31.06	32.49	30	30.75	57	3,72,073	7,887
04-Nov-2025	30.99	31.34	30.12	30.37	40	1,55,712	4,328
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

ANG Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice