ANG Lifesciences India Limited (540694.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Feb 2024 | 70.49 | 70.49 | 66.03 | 67.44 | 67.44 | 15,369 |
| 02 Feb 2024 | 69.90 | 71.48 | 68.50 | 68.71 | 68.71 | 26,067 |
| 01 Feb 2024 | 72.51 | 72.88 | 68.56 | 69.97 | 69.97 | 23,362 |
| 31 Jan 2024 | 70.35 | 72.19 | 70.35 | 70.87 | 70.87 | 14,684 |
| 30 Jan 2024 | 71.70 | 73.45 | 69.30 | 70.26 | 70.26 | 14,450 |
| 29 Jan 2024 | 69.06 | 75.00 | 69.06 | 71.41 | 71.41 | 21,072 |
| 26 Jan 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
| 25 Jan 2024 | 70.00 | 73.29 | 68.60 | 72.09 | 72.09 | 26,909 |
| 24 Jan 2024 | 68.70 | 70.70 | 68.51 | 70.38 | 70.38 | 10,025 |
| 23 Jan 2024 | 70.83 | 72.64 | 68.11 | 68.65 | 68.65 | 12,777 |
| 22 Jan 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| 19 Jan 2024 | 71.95 | 73.90 | 69.01 | 70.79 | 70.79 | 23,247 |
| 18 Jan 2024 | 69.97 | 71.86 | 68.03 | 70.75 | 70.75 | 11,104 |
| 17 Jan 2024 | 69.26 | 71.86 | 68.40 | 70.10 | 70.10 | 11,777 |
| 16 Jan 2024 | 73.68 | 74.43 | 68.58 | 69.27 | 69.27 | 32,797 |
| 12 Jan 2024 | 74.27 | 75.84 | 72.00 | 73.85 | 73.85 | 14,436 |
| 11 Jan 2024 | 75.96 | 75.96 | 74.10 | 74.39 | 74.39 | 17,035 |
| 10 Jan 2024 | 75.87 | 76.00 | 74.26 | 74.50 | 74.50 | 28,579 |
| 09 Jan 2024 | 74.15 | 77.31 | 74.15 | 75.00 | 75.00 | 15,545 |
| 08 Jan 2024 | 74.00 | 76.94 | 74.00 | 75.43 | 75.43 | 23,673 |
| 05 Jan 2024 | 78.69 | 79.36 | 71.11 | 74.29 | 74.29 | 62,114 |
| 04 Jan 2024 | 81.00 | 83.50 | 76.10 | 77.11 | 77.11 | 60,642 |
| 03 Jan 2024 | 72.50 | 86.06 | 71.01 | 80.30 | 80.30 | 511,120 |
| 02 Jan 2024 | 69.00 | 75.00 | 68.58 | 71.72 | 71.72 | 85,221 |
| 29 Dec 2023 | 69.25 | 70.88 | 69.00 | 69.41 | 69.41 | 11,134 |
| 28 Dec 2023 | 69.90 | 71.88 | 68.95 | 69.16 | 69.16 | 15,872 |
| 27 Dec 2023 | 70.35 | 71.85 | 68.30 | 68.91 | 68.91 | 12,664 |
| 26 Dec 2023 | 70.00 | 72.35 | 70.00 | 70.35 | 70.35 | 18,941 |
| 22 Dec 2023 | 64.50 | 73.48 | 64.50 | 72.41 | 72.41 | 103,294 |
| 21 Dec 2023 | 68.01 | 69.44 | 67.23 | 68.08 | 68.08 | 6,847 |
| 20 Dec 2023 | 70.80 | 72.90 | 66.04 | 67.72 | 67.72 | 20,845 |
| 19 Dec 2023 | 71.09 | 72.86 | 69.80 | 70.79 | 70.79 | 20,694 |
| 18 Dec 2023 | 73.69 | 73.69 | 70.55 | 71.07 | 71.07 | 20,588 |
| 15 Dec 2023 | 66.09 | 73.40 | 65.69 | 71.17 | 71.17 | 121,455 |
| 14 Dec 2023 | 64.99 | 66.99 | 64.70 | 66.09 | 66.09 | 18,174 |
| 13 Dec 2023 | 67.00 | 67.96 | 63.00 | 64.17 | 64.17 | 20,113 |
| 12 Dec 2023 | 65.06 | 67.20 | 65.06 | 65.76 | 65.76 | 13,741 |
| 11 Dec 2023 | 64.79 | 67.98 | 64.05 | 65.57 | 65.57 | 18,679 |
| *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.