14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹52.80 ₹59.41 Friday, 17th May 2024 ANG.BO stock ended at ₹55.17. This is 2.23% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.64% from a day low at ₹54.97 to a day high of ₹56.97.
90 days ₹44.49 ₹68.73
52 weeks ₹44.49 ₹86.06

Historical ANG Lifesciences India Limited prices

Date Open High Low Close Volume
Oct 04, 2023 ₹73.88 ₹73.88 ₹71.25 ₹73.67 22 460
Oct 03, 2023 ₹70.00 ₹74.50 ₹70.00 ₹73.44 19 852
Sep 29, 2023 ₹71.21 ₹73.50 ₹71.00 ₹71.27 4 544
Sep 28, 2023 ₹71.01 ₹73.99 ₹71.00 ₹71.65 14 471
Sep 27, 2023 ₹72.89 ₹72.89 ₹70.12 ₹70.30 7 683
Sep 26, 2023 ₹71.20 ₹73.65 ₹70.22 ₹71.29 22 558
Sep 25, 2023 ₹73.99 ₹74.00 ₹71.00 ₹73.01 20 317
Sep 22, 2023 ₹74.83 ₹74.83 ₹72.30 ₹73.20 3 527
Sep 21, 2023 ₹74.00 ₹74.60 ₹72.11 ₹73.37 10 428
Sep 20, 2023 ₹71.21 ₹74.90 ₹71.21 ₹74.20 15 746
Sep 18, 2023 ₹75.92 ₹76.02 ₹65.30 ₹71.21 44 158
Sep 15, 2023 ₹76.62 ₹76.62 ₹73.50 ₹74.93 16 366
Sep 14, 2023 ₹74.00 ₹76.00 ₹72.30 ₹74.04 16 625
Sep 13, 2023 ₹70.10 ₹73.64 ₹70.10 ₹73.30 7 508
Sep 12, 2023 ₹75.79 ₹75.79 ₹69.40 ₹71.16 24 632
Sep 11, 2023 ₹74.99 ₹75.79 ₹73.00 ₹74.29 18 252
Sep 08, 2023 ₹74.78 ₹76.70 ₹70.15 ₹72.27 20 183
Sep 07, 2023 ₹75.75 ₹76.99 ₹60.60 ₹71.95 33 909
Sep 06, 2023 ₹76.49 ₹76.49 ₹74.50 ₹75.57 4 995
Sep 05, 2023 ₹76.89 ₹76.89 ₹74.28 ₹75.18 8 759
Sep 04, 2023 ₹72.36 ₹75.84 ₹72.36 ₹75.43 33 942
Sep 01, 2023 ₹78.00 ₹78.00 ₹74.02 ₹74.98 10 694
Aug 31, 2023 ₹76.90 ₹77.50 ₹75.01 ₹75.60 8 236
Aug 30, 2023 ₹77.50 ₹78.50 ₹75.01 ₹76.55 12 947
Aug 29, 2023 ₹79.65 ₹79.65 ₹75.05 ₹76.06 21 624

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ANG.BO stock historical prices to predict future price movements?
Trend Analysis: Examine the ANG.BO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ANG.BO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!