ANG Lifesciences India Limited (540694.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 53.84 | 53.84 | 50.65 | 51.63 | 51.63 | 5,678 |
| 27 Jun 2024 | 51.99 | 51.99 | 51.01 | 51.75 | 51.75 | 1,038 |
| 26 Jun 2024 | 51.10 | 52.91 | 51.10 | 51.30 | 51.30 | 4,190 |
| 25 Jun 2024 | 52.09 | 52.10 | 51.01 | 51.60 | 51.60 | 2,596 |
| 24 Jun 2024 | 52.21 | 52.99 | 51.60 | 52.13 | 52.13 | 4,390 |
| 21 Jun 2024 | 52.00 | 53.00 | 52.00 | 52.46 | 52.46 | 4,404 |
| 20 Jun 2024 | 52.55 | 53.98 | 51.60 | 52.23 | 52.23 | 10,426 |
| 18 Jun 2024 | 53.45 | 53.80 | 52.10 | 52.47 | 52.47 | 9,627 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 53.67 | 54.30 | 52.01 | 52.40 | 52.40 | 2,902 |
| 13 Jun 2024 | 54.30 | 55.00 | 53.00 | 53.64 | 53.64 | 7,928 |
| 12 Jun 2024 | 54.20 | 54.20 | 53.00 | 53.87 | 53.87 | 4,545 |
| 11 Jun 2024 | 51.70 | 54.20 | 51.70 | 53.74 | 53.74 | 15,664 |
| 10 Jun 2024 | 53.45 | 53.50 | 51.10 | 51.62 | 51.62 | 11,947 |
| 07 Jun 2024 | 52.74 | 53.40 | 51.00 | 51.72 | 51.72 | 4,637 |
| 06 Jun 2024 | 52.05 | 53.84 | 52.00 | 52.54 | 52.54 | 2,971 |
| 05 Jun 2024 | 52.24 | 53.28 | 50.61 | 51.99 | 51.99 | 2,992 |
| 04 Jun 2024 | 54.19 | 54.19 | 50.00 | 52.24 | 52.24 | 8,130 |
| 03 Jun 2024 | 52.30 | 54.65 | 50.90 | 52.11 | 52.11 | 8,164 |
| 31 May 2024 | 52.55 | 54.74 | 51.88 | 52.13 | 52.13 | 15,211 |
| 30 May 2024 | 53.57 | 54.99 | 52.26 | 54.61 | 54.61 | 5,813 |
| 29 May 2024 | 53.00 | 54.87 | 52.22 | 52.52 | 52.52 | 2,471 |
| 28 May 2024 | 55.65 | 55.65 | 52.20 | 52.27 | 52.27 | 5,044 |
| 24 May 2024 | 56.00 | 56.00 | 53.10 | 53.10 | 53.10 | 9,781 |
| 23 May 2024 | 53.05 | 54.99 | 53.05 | 53.68 | 53.68 | 3,920 |
| 22 May 2024 | 55.13 | 55.13 | 52.64 | 53.37 | 53.37 | 4,327 |
| 21 May 2024 | 57.48 | 57.48 | 53.50 | 54.05 | 54.05 | 3,260 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 56.42 | 56.97 | 54.97 | 55.17 | 55.17 | 809 |
| 16 May 2024 | 53.12 | 57.91 | 53.12 | 56.43 | 56.43 | 11,781 |
| 15 May 2024 | 56.89 | 56.89 | 55.00 | 55.68 | 55.68 | 5,372 |
| 14 May 2024 | 54.33 | 56.00 | 54.32 | 55.60 | 55.60 | 1,410 |
| 13 May 2024 | 55.00 | 55.00 | 53.35 | 54.80 | 54.80 | 1,277 |
| 10 May 2024 | 55.80 | 55.80 | 54.00 | 55.00 | 55.00 | 9,509 |
| 09 May 2024 | 55.53 | 56.43 | 52.80 | 53.71 | 53.71 | 5,784 |
| 08 May 2024 | 56.78 | 56.78 | 54.13 | 55.53 | 55.53 | 3,354 |
| 07 May 2024 | 57.39 | 57.39 | 55.00 | 55.13 | 55.13 | 3,235 |
| 06 May 2024 | 55.00 | 58.00 | 54.80 | 55.84 | 55.84 | 9,206 |
| 03 May 2024 | 56.05 | 57.72 | 55.50 | 55.85 | 55.85 | 8,806 |
| 02 May 2024 | 57.00 | 58.40 | 56.05 | 56.60 | 56.60 | 15,157 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 57.00 | 58.45 | 56.81 | 57.00 | 57.00 | 2,094 |
| 29 Apr 2024 | 56.11 | 59.41 | 56.11 | 57.50 | 57.50 | 6,564 |
| 26 Apr 2024 | 57.40 | 58.90 | 56.20 | 57.20 | 57.20 | 11,370 |
| 25 Apr 2024 | 56.02 | 58.69 | 56.02 | 57.39 | 57.39 | 4,076 |
| 24 Apr 2024 | 56.51 | 59.00 | 56.51 | 57.25 | 57.25 | 14,967 |
| 23 Apr 2024 | 58.98 | 58.98 | 56.31 | 56.76 | 56.76 | 7,703 |
| 22 Apr 2024 | 56.95 | 58.29 | 56.10 | 57.26 | 57.26 | 2,788 |
| 19 Apr 2024 | 58.99 | 58.99 | 55.64 | 56.99 | 56.99 | 4,731 |
| 18 Apr 2024 | 56.00 | 57.36 | 55.50 | 56.74 | 56.74 | 5,301 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 57.63 | 57.64 | 55.00 | 56.49 | 56.49 | 12,150 |
| 15 Apr 2024 | 54.03 | 58.95 | 53.91 | 57.66 | 57.66 | 25,105 |
| 12 Apr 2024 | 58.50 | 59.24 | 56.50 | 56.74 | 56.74 | 12,268 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 62.49 | 62.49 | 58.52 | 59.24 | 59.24 | 20,358 |
| 09 Apr 2024 | 62.20 | 63.17 | 60.40 | 61.57 | 61.57 | 40,233 |
| 08 Apr 2024 | 59.99 | 60.37 | 58.20 | 60.17 | 60.17 | 39,697 |
| 05 Apr 2024 | 56.00 | 57.50 | 55.00 | 57.50 | 57.50 | 17,074 |
| 04 Apr 2024 | 54.77 | 54.77 | 54.00 | 54.77 | 54.77 | 20,425 |
| 03 Apr 2024 | 52.16 | 52.17 | 50.14 | 52.17 | 52.17 | 23,987 |
| 02 Apr 2024 | 47.37 | 49.69 | 47.37 | 49.69 | 49.69 | 5,846 |
| 01 Apr 2024 | 47.18 | 47.33 | 46.96 | 47.33 | 47.33 | 6,482 |
| 28 Mar 2024 | 48.99 | 49.17 | 44.49 | 45.08 | 45.08 | 92,879 |
| 27 Mar 2024 | 49.00 | 49.89 | 46.83 | 46.83 | 46.83 | 41,630 |
| 26 Mar 2024 | 51.88 | 51.88 | 49.29 | 49.29 | 49.29 | 65,967 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 53.98 | 53.98 | 50.74 | 51.88 | 51.88 | 37,969 |
| 21 Mar 2024 | 53.00 | 55.00 | 52.57 | 53.39 | 53.39 | 17,656 |
| 20 Mar 2024 | 57.00 | 57.00 | 53.08 | 53.79 | 53.79 | 16,012 |
| 19 Mar 2024 | 55.55 | 56.99 | 54.50 | 54.95 | 54.95 | 24,296 |
| 18 Mar 2024 | 55.54 | 57.82 | 55.00 | 56.18 | 56.18 | 8,000 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 58.30 | 60.00 | 55.00 | 56.71 | 56.71 | 30,779 |
| 13 Mar 2024 | 59.00 | 60.86 | 56.00 | 57.40 | 57.40 | 25,682 |
| 12 Mar 2024 | 59.62 | 59.78 | 57.19 | 57.97 | 57.97 | 12,519 |
| 11 Mar 2024 | 60.15 | 61.37 | 59.52 | 59.78 | 59.78 | 10,306 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 62.29 | 62.29 | 59.70 | 61.38 | 61.38 | 6,919 |
| 06 Mar 2024 | 61.00 | 61.00 | 59.00 | 60.06 | 60.06 | 5,738 |
| 05 Mar 2024 | 62.90 | 62.90 | 60.00 | 60.27 | 60.27 | 6,194 |
| 04 Mar 2024 | 62.10 | 63.00 | 61.00 | 62.00 | 62.00 | 8,440 |
| 01 Mar 2024 | 64.88 | 64.88 | 61.00 | 62.18 | 62.18 | 14,064 |
| 29 Feb 2024 | 66.10 | 66.10 | 61.15 | 62.36 | 62.36 | 8,384 |
| 28 Feb 2024 | 64.99 | 64.99 | 62.50 | 63.76 | 63.76 | 8,139 |
| 27 Feb 2024 | 64.15 | 65.70 | 62.20 | 63.00 | 63.00 | 9,406 |
| 26 Feb 2024 | 66.25 | 66.25 | 64.00 | 64.13 | 64.13 | 5,167 |
| 23 Feb 2024 | 65.90 | 67.75 | 65.11 | 66.25 | 66.25 | 18,338 |
| 22 Feb 2024 | 65.27 | 67.90 | 64.36 | 65.20 | 65.20 | 24,642 |
| 21 Feb 2024 | 66.90 | 67.99 | 64.01 | 66.93 | 66.93 | 11,174 |
| 20 Feb 2024 | 66.59 | 68.73 | 65.31 | 66.30 | 66.30 | 15,480 |
| 16 Feb 2024 | 64.55 | 66.89 | 64.16 | 65.18 | 65.18 | 15,428 |
| 15 Feb 2024 | 63.60 | 65.19 | 60.10 | 64.01 | 64.01 | 103,875 |
| 14 Feb 2024 | 66.51 | 66.51 | 56.61 | 65.47 | 65.47 | 27,447 |
| 13 Feb 2024 | 66.71 | 67.87 | 65.51 | 65.98 | 65.98 | 7,748 |
| 12 Feb 2024 | 69.90 | 70.00 | 65.10 | 67.51 | 67.51 | 13,667 |
| 09 Feb 2024 | 68.65 | 69.93 | 68.10 | 68.99 | 68.99 | 10,542 |
| 08 Feb 2024 | 68.51 | 69.50 | 67.60 | 68.65 | 68.65 | 16,029 |
| 07 Feb 2024 | 68.61 | 69.45 | 67.51 | 68.41 | 68.41 | 11,306 |
| 06 Feb 2024 | 67.49 | 69.89 | 66.50 | 67.43 | 67.43 | 9,621 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.