BSE · ANG · stock
ANG Lifesciences India Limited (ANG) stock price history
Every BSE trading session of ANG Lifesciences India Limited from Sep 8, 2017 to Nov 13, 2026: 2,261 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANG adjusted close, 2017 to 2026
- ₹609.88
- All time high, 2021
- ₹49.69
- 52 week high, ₹17.63 low
- 2,261
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ANG key facts
- ANG Lifesciences India Limited (ANG) closed at ₹41.17 on Nov 13, 2026 on BSE.
- ANG's all time high close is ₹609.88, set on Nov 8, 2021; its all time low close is ₹11.18 on Apr 1, 2020.
- ANG's 52 week range is ₹17.63 to ₹49.69.
- ANG returned +38.4% over the year to Nov 13, 2026 and -92.4% over five years.
- Since Sep 8, 2017 ANG returned +7%, +0.8% a year compounded.
- ANG's deepest drawdown was -97.0% from Nov 8, 2021 to Mar 30, 2026.
- DataCedar holds 2,261 daily sessions of ANG history from Sep 8, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANG price chart, 2017 to 2026
ANG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.5% |
| 3 months | +31.0% |
| 6 months | +51.4% |
| Year to date | +41.0% |
| 1 year | +38.4% |
| 3 years | -40.3% |
| 5 years | -92.4% |
| 10 years | n/a |
| Since Sep 8, 2017 | +7.4% |
| Compound annual growth, 9.2 years | +0.8% |
ANG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹609.88 on Nov 8, 2021
- All time low close
- ₹11.18 on Apr 1, 2020
- 52 week high
- ₹49.69 on Jun 25, 2026
- 52 week low
- ₹17.63 on Mar 30, 2026
- Deepest drawdown
- -97.0% from Nov 8, 2021 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Nov 13, 2020
- Worst single session
- -25.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 58.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2021, +1,138%
- Worst calendar year
- 2022, -68%
ANG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 8, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹29.00 | ₹49.69 | ₹17.63 | ₹41.17 | +39.3% | 1.5M | 211 |
| 2025 | ₹46.00 | ₹46.00 | ₹21.03 | ₹29.55 | -33.8% | 2M | 248 |
| 2024 | ₹70.00 | ₹86.06 | ₹42.02 | ₹44.62 | -35.7% | 3.7M | 245 |
| 2023 | ₹123.80 | ₹124.80 | ₹52.10 | ₹69.41 | -42.2% | 4.7M | 245 |
| 2022 | ₹378.40 | ₹401.92 | ₹107.55 | ₹120.15 | -68.0% | 7.5M | 248 |
| 2021 | ₹30.35 | ₹640.36 | ₹28.55 | ₹375.76 | +1,138% | 7.4M | 248 |
| 2020 | ₹16.57 | ₹35.90 | ₹10.60 | ₹30.35 | +78.4% | 3M | 251 |
| 2019 | ₹16.35 | ₹26.26 | ₹11.26 | ₹17.01 | +9.2% | 4.5M | 242 |
| 2018 | ₹30.67 | ₹32.99 | ₹11.68 | ₹15.58 | -50.6% | 8.4M | 246 |
| 2017 | ₹38.34 | ₹46.01 | ₹30.15 | ₹31.55 | n/a | 7.6M | 77 |
ANG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹41.17 | +28.3% |
| October 2026 | ₹32.09 | -21.7% |
| September 2026 | ₹41.00 | +26.9% |
| August 2026 | ₹32.30 | -10.3% |
| July 2026 | ₹36.00 | -6.9% |
| June 2026 | ₹38.66 | +41.6% |
| May 2026 | ₹27.31 | -11.4% |
| April 2026 | ₹30.83 | +67.4% |
| March 2026 | ₹18.42 | -20.7% |
| February 2026 | ₹23.24 | -4.4% |
| January 2026 | ₹24.30 | -17.8% |
| December 2025 | ₹29.55 | +5.6% |
About the ANG data
Daily bars. 2,261 sessions from Sep 8, 2017 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AANG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ANG share price history
