Price Data Selection & Download
ANG Lifesciences Share Price All Time Records & Statistics (Sep 2017 - Sep 2026)
1959 daily OHLCV records on BSE from Sept. 2017 to Sept. 2026. Review ANG P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹640.35
November 09, 2021
BSE Exchange
Share Price All Time Low
₹10.60
April 08, 2020
BSE Exchange
Highest Volume Trading Day
1,872,000
September 11, 2017 • ₹32.50
BSE Exchange
Share Price History Data (Sep 2017 - Sep 2026)
ANG daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹37.23 | ₹37.97 | ₹37.23 | ₹37.97 | 8,283 |
| 2026-09-17 | ₹36.50 | ₹37.23 | ₹36.50 | ₹37.23 | 19,570 |
| 2026-09-16 | ₹36.50 | ₹36.50 | ₹36.50 | ₹36.50 | 948 |
| 2026-09-15 | ₹35.92 | ₹36.50 | ₹35.65 | ₹36.50 | 3,350 |
| 2026-09-11 | ₹35.80 | ₹36.50 | ₹35.50 | ₹35.92 | 1,232 |
| 2026-09-10 | ₹35.75 | ₹35.80 | ₹35.75 | ₹35.80 | 3,405 |
| 2026-09-09 | ₹34.40 | ₹35.80 | ₹34.40 | ₹35.80 | 3,466 |
| 2026-09-08 | ₹34.77 | ₹35.10 | ₹34.77 | ₹35.10 | 3,733 |
| 2026-09-07 | ₹34.77 | ₹34.77 | ₹34.77 | ₹34.77 | 1,483 |
| 2026-09-04 | ₹34.09 | ₹34.09 | ₹33.40 | ₹34.09 | 1,365 |
| 2026-09-03 | ₹32.80 | ₹33.43 | ₹32.80 | ₹33.43 | 4,222 |
| 2026-09-02 | ₹32.15 | ₹32.78 | ₹31.90 | ₹32.78 | 3,767 |
| 2026-09-01 | ₹32.15 | ₹32.15 | ₹32.15 | ₹32.15 | 7,341 |
| 2026-08-31 | ₹32.30 | ₹32.30 | ₹32.30 | ₹32.30 | 6,866 |
| 2026-08-28 | ₹30.77 | ₹30.77 | ₹30.49 | ₹30.77 | 5,443 |
| 2026-08-27 | ₹28.03 | ₹29.31 | ₹27.00 | ₹29.31 | 6,577 |
| 2026-08-26 | ₹26.84 | ₹28.16 | ₹26.84 | ₹27.92 | 8,029 |
| 2026-08-25 | ₹25.55 | ₹26.82 | ₹24.45 | ₹26.82 | 12,008 |
| 2026-08-24 | ₹23.20 | ₹25.55 | ₹23.13 | ₹25.55 | 30,852 |
| 2026-08-21 | ₹25.60 | ₹25.60 | ₹24.34 | ₹24.34 | 20,423 |
| 2026-08-20 | ₹26.90 | ₹26.90 | ₹25.61 | ₹25.62 | 12,284 |
| 2026-08-19 | ₹28.35 | ₹28.35 | ₹26.95 | ₹26.95 | 13,488 |
| 2026-08-18 | ₹28.37 | ₹29.82 | ₹28.36 | ₹28.36 | 7,862 |
| 2026-08-17 | ₹30.00 | ₹30.50 | ₹29.85 | ₹29.85 | 26,675 |
| 2026-08-14 | ₹31.42 | ₹31.55 | ₹31.42 | ₹31.42 | 713 |
| 2026-08-13 | ₹32.13 | ₹32.13 | ₹30.65 | ₹31.42 | 1,301 |
| 2026-08-12 | ₹32.00 | ₹32.80 | ₹30.60 | ₹30.60 | 800 |
| 2026-08-11 | ₹32.87 | ₹32.87 | ₹31.51 | ₹31.66 | 1,664 |
| 2026-08-10 | ₹33.00 | ₹33.00 | ₹31.10 | ₹32.87 | 4,896 |
| 2026-08-07 | ₹32.00 | ₹33.00 | ₹32.00 | ₹32.65 | 2,689 |
| 2026-08-06 | ₹33.50 | ₹33.76 | ₹32.17 | ₹32.17 | 2,978 |
| 2026-08-05 | ₹34.40 | ₹35.17 | ₹33.10 | ₹33.50 | 1,115 |
| 2026-08-04 | ₹36.00 | ₹37.00 | ₹34.30 | ₹34.30 | 900 |
| 2026-08-03 | ₹34.50 | ₹35.70 | ₹34.50 | ₹35.70 | 274 |
| 2026-07-31 | ₹35.01 | ₹36.00 | ₹35.01 | ₹36.00 | 678 |
| 2026-07-30 | ₹36.60 | ₹36.60 | ₹35.01 | ₹35.74 | 935 |
| 2026-07-29 | ₹36.45 | ₹37.45 | ₹35.00 | ₹35.00 | 2,351 |
| 2026-07-28 | ₹35.50 | ₹36.50 | ₹35.00 | ₹36.19 | 8,381 |
| 2026-07-27 | ₹34.62 | ₹35.94 | ₹34.15 | ₹35.73 | 13,384 |
| 2026-07-24 | ₹36.50 | ₹36.50 | ₹34.62 | ₹35.94 | 5,640 |
| 2026-07-23 | ₹34.94 | ₹36.50 | ₹33.54 | ₹36.43 | 1,425 |
| 2026-07-22 | ₹33.48 | ₹34.96 | ₹31.76 | ₹34.94 | 5,793 |
| 2026-07-21 | ₹33.69 | ₹33.80 | ₹32.00 | ₹33.30 | 1,303 |
| 2026-07-20 | ₹32.00 | ₹34.22 | ₹31.68 | ₹33.53 | 6,081 |
| 2026-07-17 | ₹34.50 | ₹35.69 | ₹32.58 | ₹33.22 | 2,694 |
| 2026-07-16 | ₹31.33 | ₹34.24 | ₹31.33 | ₹34.01 | 4,606 |
| 2026-07-15 | ₹30.75 | ₹32.98 | ₹30.75 | ₹32.87 | 7,524 |
| 2026-07-14 | ₹33.51 | ₹33.51 | ₹31.53 | ₹32.18 | 4,734 |
| 2026-07-13 | ₹32.98 | ₹34.15 | ₹32.85 | ₹33.18 | 1,057 |
| 2026-07-10 | ₹34.84 | ₹35.09 | ₹33.25 | ₹33.65 | 974 |
| 2026-07-09 | ₹33.80 | ₹35.25 | ₹33.80 | ₹34.84 | 3,040 |
| 2026-07-08 | ₹33.66 | ₹34.87 | ₹32.66 | ₹33.80 | 3,487 |
| 2026-07-07 | ₹32.67 | ₹34.28 | ₹31.02 | ₹33.66 | 18,266 |
| 2026-07-06 | ₹34.45 | ₹34.45 | ₹32.65 | ₹32.65 | 6,617 |
| 2026-07-03 | ₹35.00 | ₹35.65 | ₹33.20 | ₹34.36 | 13,296 |
| 2026-07-02 | ₹36.36 | ₹36.70 | ₹34.93 | ₹34.94 | 10,930 |
| 2026-07-01 | ₹36.73 | ₹38.66 | ₹36.73 | ₹36.76 | 31,133 |
| 2026-06-30 | ₹38.66 | ₹38.66 | ₹38.66 | ₹38.66 | 3,162 |
| 2026-06-29 | ₹43.99 | ₹43.99 | ₹40.69 | ₹40.69 | 6,836 |
| 2026-06-25 | ₹42.35 | ₹49.69 | ₹42.00 | ₹42.83 | 261,937 |
| 2026-06-24 | ₹35.38 | ₹41.41 | ₹35.38 | ₹41.41 | 47,940 |
| 2026-06-23 | ₹28.73 | ₹35.68 | ₹28.73 | ₹34.51 | 25,729 |
| 2026-06-22 | ₹29.47 | ₹31.24 | ₹29.01 | ₹29.74 | 3,018 |
| 2026-06-19 | ₹30.00 | ₹31.49 | ₹28.12 | ₹29.87 | 2,683 |
| 2026-06-18 | ₹31.35 | ₹31.50 | ₹29.10 | ₹30.55 | 12,408 |
| 2026-06-17 | ₹28.05 | ₹31.49 | ₹28.05 | ₹31.35 | 2,281 |
| 2026-06-16 | ₹30.99 | ₹31.22 | ₹29.12 | ₹31.06 | 2,702 |
| 2026-06-15 | ₹30.87 | ₹31.44 | ₹27.00 | ₹30.47 | 2,749 |
| 2026-06-12 | ₹29.90 | ₹31.10 | ₹29.51 | ₹30.87 | 8,159 |
| 2026-06-11 | ₹31.23 | ₹31.24 | ₹28.31 | ₹29.92 | 3,828 |
| 2026-06-10 | ₹24.20 | ₹30.90 | ₹24.20 | ₹30.00 | 4,215 |
| 2026-06-09 | ₹29.00 | ₹30.98 | ₹29.00 | ₹30.17 | 5,814 |
| 2026-06-08 | ₹30.00 | ₹31.00 | ₹29.33 | ₹29.69 | 12,765 |
| 2026-06-05 | ₹28.00 | ₹29.50 | ₹25.66 | ₹29.19 | 8,745 |
| 2026-06-04 | ₹28.00 | ₹28.98 | ₹27.80 | ₹28.00 | 1,089 |
| 2026-06-03 | ₹28.84 | ₹28.99 | ₹26.00 | ₹28.75 | 4,843 |
| 2026-06-02 | ₹28.05 | ₹28.85 | ₹27.49 | ₹28.84 | 820 |
| 2026-06-01 | ₹27.44 | ₹29.79 | ₹27.00 | ₹28.07 | 2,073 |
| 2026-05-29 | ₹27.30 | ₹27.85 | ₹27.26 | ₹27.31 | 1,093 |
| 2026-05-27 | ₹27.10 | ₹28.99 | ₹27.10 | ₹27.26 | 969 |
| 2026-05-26 | ₹28.66 | ₹28.66 | ₹27.00 | ₹27.00 | 60 |
| 2026-05-25 | ₹29.00 | ₹30.99 | ₹28.40 | ₹28.89 | 1,345 |
| 2026-05-22 | ₹27.10 | ₹29.90 | ₹27.10 | ₹28.86 | 1,254 |
| 2026-05-21 | ₹28.02 | ₹29.00 | ₹26.01 | ₹28.97 | 6,138 |
| 2026-05-20 | ₹28.80 | ₹28.80 | ₹26.27 | ₹27.44 | 3,894 |
| 2026-05-19 | ₹27.00 | ₹27.00 | ₹26.32 | ₹26.49 | 65 |
| 2026-05-18 | ₹26.51 | ₹26.67 | ₹25.99 | ₹26.19 | 555 |
| 2026-05-15 | ₹25.15 | ₹30.94 | ₹25.15 | ₹26.88 | 3,827 |
| 2026-05-14 | ₹27.20 | ₹28.48 | ₹27.20 | ₹27.52 | 8,310 |
| 2026-05-13 | ₹28.00 | ₹29.00 | ₹23.11 | ₹27.20 | 1,638 |
| 2026-05-12 | ₹27.00 | ₹31.69 | ₹26.27 | ₹27.40 | 1,224 |
| 2026-05-11 | ₹27.64 | ₹27.64 | ₹25.61 | ₹27.34 | 549 |
| 2026-05-08 | ₹26.01 | ₹29.99 | ₹26.01 | ₹27.51 | 4,149 |
| 2026-05-07 | ₹28.50 | ₹28.69 | ₹27.11 | ₹27.54 | 1,862 |
| 2026-05-06 | ₹27.37 | ₹28.74 | ₹26.50 | ₹28.43 | 2,709 |
| 2026-05-05 | ₹28.67 | ₹28.67 | ₹27.01 | ₹27.38 | 4,966 |
| 2026-05-04 | ₹29.00 | ₹30.00 | ₹27.16 | ₹28.10 | 30,464 |
| 2026-04-30 | ₹30.99 | ₹31.00 | ₹29.00 | ₹30.83 | 10,363 |
| 2026-04-29 | ₹34.97 | ₹35.00 | ₹31.20 | ₹32.18 | 11,263 |
| 2026-04-28 | ₹33.00 | ₹34.99 | ₹32.00 | ₹34.31 | 30,887 |
| 2026-04-27 | ₹30.50 | ₹32.49 | ₹29.00 | ₹32.37 | 12,854 |
| 2026-04-24 | ₹27.99 | ₹31.50 | ₹27.91 | ₹30.51 | 17,522 |
| 2026-04-23 | ₹27.21 | ₹28.70 | ₹26.22 | ₹28.44 | 2,261 |
| 2026-04-22 | ₹26.84 | ₹29.00 | ₹25.56 | ₹27.21 | 11,906 |
| 2026-04-21 | ₹24.50 | ₹27.92 | ₹24.50 | ₹26.84 | 2,364 |
| 2026-04-20 | ₹25.00 | ₹27.00 | ₹24.12 | ₹26.56 | 10,983 |
| 2026-04-17 | ₹24.81 | ₹25.00 | ₹23.80 | ₹24.26 | 4,692 |
| 2026-04-16 | ₹25.00 | ₹25.00 | ₹23.00 | ₹24.24 | 6,054 |
| 2026-04-15 | ₹23.86 | ₹25.00 | ₹23.86 | ₹24.82 | 1,261 |
| 2026-04-13 | ₹24.66 | ₹24.66 | ₹23.25 | ₹24.35 | 1,742 |
| 2026-04-10 | ₹23.84 | ₹24.40 | ₹23.50 | ₹24.18 | 2,201 |
| 2026-04-09 | ₹24.02 | ₹24.02 | ₹22.76 | ₹23.37 | 506 |
| 2026-04-08 | ₹24.50 | ₹24.80 | ₹21.08 | ₹23.55 | 6,153 |
| 2026-04-07 | ₹24.34 | ₹24.34 | ₹22.53 | ₹22.99 | 4,610 |
| 2026-04-06 | ₹21.51 | ₹23.20 | ₹20.97 | ₹22.64 | 7,011 |
| 2026-04-02 | ₹20.23 | ₹21.50 | ₹19.36 | ₹21.15 | 3,329 |
| 2026-04-01 | ₹17.66 | ₹20.26 | ₹17.66 | ₹20.26 | 1,998 |
| 2026-03-30 | ₹20.39 | ₹20.39 | ₹17.63 | ₹18.42 | 10,776 |
| 2026-03-27 | ₹19.63 | ₹20.37 | ₹18.50 | ₹19.31 | 13,854 |
| 2026-03-25 | ₹20.75 | ₹21.25 | ₹19.00 | ₹19.63 | 32,660 |
| 2026-03-24 | ₹21.16 | ₹21.40 | ₹19.51 | ₹20.68 | 8,317 |
| 2026-03-23 | ₹21.90 | ₹21.90 | ₹20.77 | ₹21.06 | 8,261 |
| 2026-03-20 | ₹23.19 | ₹23.19 | ₹21.51 | ₹21.90 | 11,230 |
| 2026-03-19 | ₹23.99 | ₹23.99 | ₹21.50 | ₹22.08 | 7,170 |
| 2026-03-18 | ₹23.95 | ₹23.95 | ₹21.50 | ₹22.97 | 8,836 |
| 2026-03-17 | ₹24.64 | ₹24.64 | ₹22.00 | ₹22.51 | 7,168 |
| 2026-03-16 | ₹22.68 | ₹23.89 | ₹22.22 | ₹22.41 | 2,100 |
| 2026-03-13 | ₹22.77 | ₹23.26 | ₹22.68 | ₹22.68 | 186 |
| 2026-03-12 | ₹23.39 | ₹23.39 | ₹22.14 | ₹23.30 | 2,375 |
| 2026-03-11 | ₹22.95 | ₹23.40 | ₹22.21 | ₹23.34 | 1,207 |
| 2026-03-10 | ₹25.20 | ₹25.20 | ₹22.17 | ₹22.95 | 8,695 |
| 2026-03-09 | ₹23.40 | ₹24.89 | ₹23.00 | ₹23.00 | 707 |
| 2026-03-06 | ₹22.31 | ₹23.40 | ₹22.31 | ₹23.40 | 1,326 |
| 2026-03-05 | ₹25.50 | ₹25.50 | ₹23.17 | ₹23.40 | 1,116 |
| 2026-03-04 | ₹21.70 | ₹24.00 | ₹21.70 | ₹23.99 | 3,630 |
| 2026-03-02 | ₹23.01 | ₹24.79 | ₹23.00 | ₹23.38 | 1,864 |
| 2026-02-27 | ₹23.65 | ₹23.65 | ₹23.10 | ₹23.24 | 1,165 |
| 2026-02-26 | ₹23.30 | ₹23.65 | ₹22.81 | ₹23.65 | 4,960 |
| 2026-02-25 | ₹23.40 | ₹23.99 | ₹22.20 | ₹22.73 | 4,775 |
| 2026-02-24 | ₹22.89 | ₹24.40 | ₹22.75 | ₹23.36 | 9,471 |
| 2026-02-23 | ₹24.35 | ₹24.97 | ₹22.60 | ₹22.89 | 8,598 |
| 2026-02-20 | ₹24.28 | ₹24.28 | ₹24.28 | ₹24.28 | 1 |
| 2026-02-19 | ₹24.51 | ₹24.51 | ₹24.28 | ₹24.28 | 2,000 |
| 2026-02-18 | ₹24.99 | ₹25.00 | ₹24.17 | ₹24.28 | 2,191 |
| 2026-02-17 | ₹23.30 | ₹26.00 | ₹23.30 | ₹24.99 | 3,994 |
| 2026-02-16 | ₹26.24 | ₹26.24 | ₹24.15 | ₹25.05 | 7,935 |
| 2026-02-13 | ₹25.25 | ₹27.00 | ₹25.25 | ₹26.00 | 1,002 |
| 2026-02-12 | ₹25.18 | ₹26.49 | ₹25.00 | ₹25.24 | 1,613 |
| 2026-02-11 | ₹25.56 | ₹27.00 | ₹25.01 | ₹26.24 | 6,450 |
| 2026-02-10 | ₹27.00 | ₹27.00 | ₹24.20 | ₹25.49 | 965 |
| 2026-02-09 | ₹25.02 | ₹26.99 | ₹24.96 | ₹26.01 | 6,899 |
| 2026-02-06 | ₹27.50 | ₹27.50 | ₹24.52 | ₹26.27 | 3,364 |
| 2026-02-05 | ₹25.08 | ₹27.19 | ₹25.08 | ₹26.71 | 1,462 |
| 2026-02-04 | ₹25.39 | ₹25.39 | ₹24.30 | ₹25.12 | 926 |
| 2026-02-03 | ₹24.99 | ₹24.99 | ₹24.23 | ₹24.29 | 430 |
| 2026-02-02 | ₹25.10 | ₹25.10 | ₹23.43 | ₹24.99 | 684 |
| 2026-02-01 | ₹23.51 | ₹25.17 | ₹23.51 | ₹23.96 | 422 |
| 2026-01-30 | ₹23.17 | ₹25.26 | ₹23.17 | ₹24.30 | 835 |
| 2026-01-29 | ₹24.66 | ₹25.72 | ₹23.62 | ₹24.15 | 1,952 |
| 2026-01-28 | ₹24.31 | ₹25.13 | ₹23.52 | ₹24.66 | 1,891 |
| 2026-01-27 | ₹24.82 | ₹25.48 | ₹24.10 | ₹24.31 | 831 |
| 2026-01-23 | ₹25.29 | ₹25.29 | ₹23.00 | ₹24.82 | 1,865 |
| 2026-01-22 | ₹24.04 | ₹25.40 | ₹24.02 | ₹24.14 | 4,088 |
| 2026-01-21 | ₹24.89 | ₹24.89 | ₹23.72 | ₹24.30 | 1,958 |
| 2026-01-20 | ₹24.80 | ₹25.08 | ₹23.27 | ₹23.72 | 2,415 |
| 2026-01-19 | ₹25.15 | ₹26.39 | ₹23.90 | ₹24.03 | 14,327 |
| 2026-01-16 | ₹27.48 | ₹27.48 | ₹25.11 | ₹25.15 | 8,865 |
| 2026-01-14 | ₹26.47 | ₹26.47 | ₹24.91 | ₹26.43 | 1,391 |
| 2026-01-13 | ₹26.46 | ₹26.46 | ₹25.37 | ₹25.40 | 7,713 |
| 2026-01-12 | ₹28.24 | ₹28.24 | ₹26.70 | ₹26.70 | 8,154 |
| 2026-01-09 | ₹29.46 | ₹29.46 | ₹27.05 | ₹28.10 | 3,831 |
| 2026-01-08 | ₹28.25 | ₹28.90 | ₹28.00 | ₹28.06 | 2,505 |
| 2026-01-07 | ₹28.80 | ₹28.80 | ₹28.00 | ₹28.25 | 1,933 |
| 2026-01-06 | ₹29.89 | ₹29.89 | ₹27.35 | ₹27.92 | 5,306 |
| 2026-01-05 | ₹29.21 | ₹31.60 | ₹28.71 | ₹28.71 | 15,450 |
| 2026-01-02 | ₹29.11 | ₹30.63 | ₹29.11 | ₹30.22 | 16,972 |
| 2026-01-01 | ₹29.00 | ₹30.72 | ₹29.00 | ₹29.62 | 13,604 |
ANG Lifesciences Share Price Performance Analysis (Sep 2017 - Sep 2026)
ANG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+28.19%
₹29.62 → ₹37.97
Year to Date
Price Volatility
17.02%
Medium Volatility
Year to Date
Average Daily Volume
7,626
Year to Date Average
BSE Exchange
ANG Lifesciences Share Price History – Frequently Asked Questions
Common questions about ANG historical data and records. Analyse ANG institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of ANG Lifesciences (ANG)?
The all-time high share price of ANG Lifesciences was ₹640.35 recorded on November 09, 2021 on the BSE exchange.
What is the all-time low share price of ANG Lifesciences (ANG)?
The all-time low share price of ANG Lifesciences was ₹10.6 recorded on April 08, 2020 on the BSE exchange.
How can I download ANG historical share price data?
You can download ANG Lifesciences historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANG shares?
The highest trading volume day for ANG Lifesciences was 1,872,000 shares traded on September 11, 2017 on the BSE exchange, with share price at ₹32.5.