ANG Lifesciences India share price history

BSE: 540694Pharmaceuticals & BiotechnologySmall Cap

ANG Lifesciences India Limited · Face value ₹10 · Listed Sep 2017

₹34.40₹0.90 (2.69%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹33.50.

29 Oct: open ₹33.66, high ₹38.44, low ₹32.60

52-week range of traded prices to 29 Oct 2026

₹17.63Low, 30 Mar 2026₹49.69High, 25 Jun 2026

Market cap: ₹45 Cr3,715th largest listed
P/E: Lossover the last 12 months
P/B: 0.85
Dividend yield: Nonein the last 12 months
ROE: −22.8%
ROCE: −6.3%
Debt to equity: 1.47
Volume, BSE: 13,065

ANG Lifesciences India share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

ANG Lifesciences India's share price is on record from 8 Sep 2017, when it closed at ₹38.40, to 29 Oct 2026. Its highest close was ₹609.88 on 8 Nov 2021 and its lowest ₹11.20 on 1 Apr 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	34.40	+16.4%	42.83	18.42	29.00	49.69	17.63	14,27,393
2025	29.55	−33.8%	45.49	21.64	46.00	46.00	21.03	20,44,958
2024	44.62	−35.7%	80.30	43.34	70.00	86.06	42.02	37,76,946
2023	69.41	−42.2%	122.35	62.29	123.80	124.80	52.10	46,94,056
2022	120.15	−68.0%	384.64	112.80	378.40	401.92	107.55	74,79,623
2021	375.76	+1,136.1%	609.88	28.80	30.40	640.36	28.60	76,20,008
2020	30.40	+78.4%	33.98	11.20	16.60	35.96	10.62	30,48,000
2019	17.04	+9.2%	25.24	12.14	16.38	26.30	11.28	45,76,003
2018	15.60	−50.6%	32.80	13.00	30.72	33.04	11.70	84,60,000
2017	31.60	–	38.40	31.00	38.40	46.08	30.20	76,40,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 8 Sep 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	34.40	−16.1%	41.00	41.00	26.72	51,027
Sep 2026	41.00	+26.9%	32.15	41.07	31.90	88,702
Aug 2026	32.30	−10.3%	34.50	37.00	23.13	1,67,837
Jul 2026	36.00	−6.9%	36.73	38.66	30.75	1,54,329
Jun 2026	38.66	+41.6%	27.44	49.69	24.20	4,23,796
May 2026	27.31	−11.4%	29.00	31.69	23.11	75,071
Apr 2026	30.83	+67.4%	17.66	35.00	17.66	1,49,960
Mar 2026	18.42	−20.7%	23.01	25.50	17.63	1,31,478
Feb 2026	23.24	−4.4%	23.51	27.50	22.20	69,307
Jan 2026	24.30	−17.8%	29.00	31.60	23.00	1,15,886
Dec 2025	29.55	+5.6%	29.35	34.35	27.02	1,64,009
Nov 2025	27.98	−9.8%	31.06	32.50	23.21	1,50,232
Oct 2025	31.02	−8.0%	34.56	36.50	29.32	84,687
Sep 2025	33.72	+26.2%	26.71	39.70	24.01	3,16,022
Aug 2025	26.71	−12.9%	30.06	31.25	26.62	80,860
Jul 2025	30.67	+9.5%	29.40	35.43	28.00	1,06,713
Jun 2025	28.00	−3.8%	29.11	31.10	27.66	64,856
May 2025	29.12	+8.5%	26.85	32.84	25.50	96,463
Apr 2025	26.85	+18.2%	23.83	29.74	23.06	1,46,176
Mar 2025	22.72	−33.1%	36.00	36.00	21.03	6,02,448
Feb 2025	33.95	−16.1%	42.44	42.78	32.51	1,43,704
Jan 2025	40.46	−9.3%	46.00	46.00	37.22	88,788
Dec 2024	44.62	−3.6%	46.99	49.98	42.02	1,87,600
Nov 2024	46.31	−0.6%	45.64	49.00	43.00	1,98,974
Oct 2024	46.57	−7.5%	51.89	53.20	44.38	1,86,737
Sep 2024	50.32	+3.0%	49.00	62.75	46.20	3,31,916
Aug 2024	48.86	−4.2%	52.74	52.74	46.00	2,08,344
Jul 2024	50.99	−1.2%	53.95	54.97	48.29	2,32,476
Jun 2024	51.63	−1.0%	52.30	55.00	50.00	1,14,843
May 2024	52.13	−8.5%	57.00	58.40	51.62	1,33,953
Apr 2024	57.00	+26.4%	47.18	63.17	46.96	2,83,219
Mar 2024	45.08	−27.7%	64.88	64.88	44.49	4,59,244
Feb 2024	62.36	−12.0%	72.51	72.88	56.61	3,97,581
Jan 2024	70.87	+2.1%	70.00	86.06	67.51	10,42,059
Dec 2023	69.41	+8.4%	64.00	73.69	63.00	4,82,860
Nov 2023	64.01	−8.6%	68.83	71.59	61.99	2,95,560
Oct 2023	70.00	−1.8%	71.00	77.99	62.15	1,96,341
Sep 2023	71.27	−5.7%	78.00	78.00	60.60	3,19,073
Aug 2023	75.60	+16.8%	66.05	80.00	52.10	6,28,761
Jul 2023	64.75	−4.4%	67.10	74.99	64.01	2,89,344
Jun 2023	67.73	−3.0%	67.00	77.80	58.24	3,53,536
May 2023	69.80	−15.6%	86.80	86.80	65.21	3,09,005
Apr 2023	82.73	+8.8%	78.91	92.19	72.87	3,67,154
Mar 2023	76.05	+1.9%	77.00	115.00	72.00	6,81,870
Feb 2023	74.60	−29.4%	102.60	107.20	72.35	5,49,342
Jan 2023	105.60	−12.1%	123.80	124.80	100.70	2,21,210
Dec 2022	120.15	−10.0%	140.15	145.00	112.55	3,15,021
Nov 2022	133.50	−6.8%	137.00	148.20	107.55	4,68,955
Oct 2022	143.25	−3.9%	153.95	159.40	140.35	1,77,577
Sep 2022	149.05	+2.4%	149.90	203.00	143.55	8,67,382
Aug 2022	145.50	−16.1%	174.95	178.00	135.85	5,77,035
Jul 2022	173.35	+19.3%	140.00	209.60	140.00	5,56,956
Jun 2022	145.32	−25.1%	203.20	211.12	145.32	4,13,098
May 2022	194.00	−5.8%	214.36	217.68	159.20	4,01,375
Apr 2022	205.88	+9.7%	196.80	276.00	183.20	6,04,471
Mar 2022	187.68	−25.2%	259.96	260.00	179.20	7,34,199
Feb 2022	250.96	+1.9%	246.40	256.80	172.04	10,21,541
Jan 2022	246.32	−34.4%	378.40	401.92	237.48	13,42,013
Dec 2021	375.76	−5.5%	411.96	507.80	322.96	8,10,698
Nov 2021	397.80	−16.8%	502.12	640.36	377.64	8,85,310
Oct 2021	478.24	+71.0%	284.00	478.24	284.00	6,56,000
Sep 2021	279.64	+42.1%	206.56	297.88	206.56	7,20,000
Aug 2021	196.78	+55.9%	132.50	212.80	132.50	13,92,000
Jul 2021	126.20	+85.5%	54.44	126.20	42.44	15,40,000
Jun 2021	68.04	−10.5%	74.80	77.98	64.04	1,72,000
May 2021	76.00	+52.0%	50.00	77.76	46.80	3,80,000
Apr 2021	50.00	+45.7%	35.20	52.00	34.80	3,32,000
Mar 2021	34.32	+15.9%	30.00	36.42	29.42	3,28,000
Feb 2021	29.60	−2.1%	31.80	32.30	29.60	1,56,000
Jan 2021	30.22	−0.6%	30.40	32.76	28.60	2,48,000
Dec 2020	30.40	−2.0%	29.24	33.20	28.80	3,28,000
Nov 2020	31.02	+56.4%	19.80	35.96	19.40	6,60,000
Oct 2020	19.84	−0.3%	18.60	20.18	17.62	1,32,000
Sep 2020	19.90	+11.8%	18.40	20.00	17.08	2,16,000
Aug 2020	17.80	+7.4%	16.20	23.76	15.26	9,84,000
Jul 2020	16.58	+6.1%	15.20	17.60	14.08	2,16,000
Jun 2020	15.62	+1.0%	15.98	16.80	14.72	72,000
May 2020	15.46	+10.4%	16.00	16.80	14.80	36,000
Apr 2020	14.00	+15.9%	11.20	16.58	10.62	76,000
Mar 2020	12.08	−32.9%	16.60	17.20	12.08	56,000
Feb 2020	18.00	+4.4%	16.00	18.80	15.20	1,88,000
Jan 2020	17.24	+1.2%	16.60	17.28	13.30	84,000
Dec 2019	17.04	−5.9%	16.80	18.16	14.00	1,44,000
Nov 2019	18.10	+2.7%	14.80	18.60	14.80	60,000
Oct 2019	17.62	+15.9%	14.80	17.64	12.86	96,000
Sep 2019	15.20	+24.4%	13.36	16.00	11.28	3,28,000
Aug 2019	12.22	−5.6%	13.56	15.34	11.40	2,80,000
Jul 2019	12.94	−24.9%	17.80	17.80	12.90	6,12,000
Jun 2019	17.24	−21.0%	22.12	23.36	15.64	7,40,003
May 2019	21.82	−3.0%	23.60	23.98	19.86	3,84,000
Apr 2019	22.50	+17.2%	18.28	26.30	18.10	4,64,000
Mar 2019	19.20	+52.1%	13.00	20.34	12.20	5,44,000
Feb 2019	12.62	−13.6%	14.40	14.40	12.62	2,24,000
Jan 2019	14.60	−6.4%	16.38	19.60	13.74	7,00,000
Dec 2018	15.60	−26.8%	22.38	22.38	14.68	4,84,000
Nov 2018	21.32	+48.5%	14.80	21.32	13.02	6,48,000
Oct 2018	14.36	−33.0%	18.60	22.40	11.70	8,28,000
Sep 2018	21.44	−19.6%	26.60	28.80	18.72	11,96,000
Aug 2018	26.66	−8.1%	29.20	29.60	23.64	19,88,000
Jul 2018	29.00	−3.5%	29.60	32.00	22.04	10,60,000
Jun 2018	30.04	+0.1%	31.20	32.40	29.20	4,64,000
May 2018	30.00	−6.3%	32.40	32.60	28.80	3,64,000
Apr 2018	32.00	+44.4%	23.26	33.04	21.60	4,36,000
Mar 2018	22.16	−20.9%	27.80	28.00	19.20	8,60,000
Feb 2018	28.00	−8.1%	29.72	29.72	28.00	48,000
Jan 2018	30.46	−3.6%	30.72	31.40	29.52	84,000
Dec 2017	31.60	−3.3%	32.80	33.40	31.20	1,76,000
Nov 2017	32.68	−7.2%	35.40	35.60	30.20	5,68,000
Oct 2017	35.20	−2.3%	36.00	39.20	34.00	10,20,000
Sep 2017	36.04	–	38.40	46.08	32.54	58,76,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	33.66	38.44	32.60	34.40	34.08	13,065
28 Oct 2026	34.38	38.48	33.50	33.50	33.85	2,192
27 Oct 2026	39.00	39.00	33.20	33.38	34.26	520
26 Oct 2026	33.00	39.40	26.72	32.84	34.37	3,895
23 Oct 2026	34.85	34.85	33.00	33.00	33.71	3,136
22 Oct 2026	35.94	35.94	34.15	34.15	34.37	2,772
21 Oct 2026	37.75	37.75	35.87	35.94	36.11	135
19 Oct 2026	37.78	37.78	37.75	37.75	37.77	105
16 Oct 2026	37.96	37.96	35.25	37.78	37.20	2,825
15 Oct 2026	36.17	36.17	32.73	36.16	34.05	3,318
14 Oct 2026	32.70	34.45	31.17	34.45	31.74	2,867
13 Oct 2026	33.03	33.12	32.81	32.81	32.86	1,908
12 Oct 2026	36.16	36.34	34.53	34.53	34.59	1,950
9 Oct 2026	36.34	36.34	36.34	36.34	36.34	2,214
8 Oct 2026	37.08	37.08	37.08	37.08	37.08	2,291
7 Oct 2026	38.00	38.00	37.83	37.83	37.98	1,165
6 Oct 2026	38.60	38.60	38.60	38.60	38.60	1,576
5 Oct 2026	39.38	39.50	39.38	39.38	39.41	896
1 Oct 2026	41.00	41.00	40.18	40.18	40.45	4,197
30 Sep 2026	40.25	41.05	40.25	41.00	40.94	10,560
29 Sep 2026	41.00	41.00	40.25	40.25	40.68	2,430
28 Sep 2026	40.27	41.07	40.00	41.07	40.34	5,101

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.ANG Lifesciences India bonus and split history

Ex-date	Event	Price factor	What happened
13 Jul 2022	Bonus	0.8000	Holders received 1 bonus share for every 4 held.
22 Sep 2021	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.