Skip to search.
 BSE Up0.15% NSE Up0.28%

More On ANGIND.BO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

ANGIND (ANGIND.BO)

-BSE

6.86 Down 0.30(4.19%) 24 May 3:15PM

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 May, 20136.866.866.866.8606.86
23 May, 20137.167.167.167.1607.16
22 May, 20138.008.007.527.521007.52
21 May, 20137.898.697.897.895007.89
20 May, 20138.308.308.308.3008.30
17 May, 20138.218.988.168.306008.30
16 May, 20138.519.378.508.586008.58
15 May, 20138.768.948.208.945,3008.94
14 May, 20138.558.558.558.552,0008.55
13 May, 20138.498.928.158.513,2008.51
10 May, 20138.948.948.108.1010,8008.10
9 May, 20138.528.528.008.526,5008.52
8 May, 20138.128.128.128.121,7008.12
7 May, 20137.747.747.747.746,9007.74
6 May, 20137.387.387.387.383,8007.38
3 May, 20137.037.037.037.031,7007.03
2 May, 20136.706.706.706.701006.70
1 May, 20136.396.396.396.3906.39
30 Apr, 20136.396.396.396.392006.39
29 Apr, 20136.096.096.096.092006.09
26 Apr, 20136.856.855.805.801,5005.80
25 Apr, 20136.236.236.236.233006.23
24 Apr, 20135.675.675.675.6705.67
23 Apr, 20135.675.675.675.6705.67
22 Apr, 20135.165.165.165.1605.16
19 Apr, 20136.096.096.096.0906.09
18 Apr, 20136.096.096.096.0906.09
17 Apr, 20136.096.096.096.0906.09
16 Apr, 20137.507.567.507.561,5007.56
15 Apr, 20137.407.407.407.4007.40
12 Apr, 20136.317.996.317.405007.40
11 Apr, 20137.687.687.687.6807.68
10 Apr, 20137.577.687.577.682007.68
9 Apr, 20138.028.028.028.0208.02
8 Apr, 20138.028.028.028.0208.02
5 Apr, 20138.008.508.008.023008.02
4 Apr, 20138.308.308.308.302,7008.30
3 Apr, 20139.559.558.118.511,0008.51
2 Apr, 20138.008.908.008.901008.90
1 Apr, 20138.458.458.458.4508.45
29 Mar, 20137.057.057.057.0507.05
28 Mar, 20138.658.657.027.052,6007.05
27 Mar, 20138.008.008.008.0008.00
26 Mar, 20137.508.747.508.0056,6008.00
25 Mar, 20137.708.697.707.9968,6007.99
22 Mar, 20138.008.007.517.705,5007.70
21 Mar, 20138.458.458.458.455008.45
20 Mar, 20138.158.928.128.152008.15
19 Mar, 20138.318.508.118.335,4008.33
18 Mar, 20138.359.008.358.502008.50
15 Mar, 20138.409.308.408.802008.80
14 Mar, 20138.409.008.408.512,5008.51
13 Mar, 20138.358.858.258.522,4008.52
12 Mar, 20138.809.598.508.807008.80
11 Mar, 20138.929.408.628.632008.63
8 Mar, 20138.729.808.728.9108.91
7 Mar, 20138.549.008.538.714,2008.71
6 Mar, 20139.009.358.529.352,8009.35
5 Mar, 201310.4010.409.009.001,9009.00
4 Mar, 20138.528.988.528.981,8008.98
1 Mar, 20138.369.338.368.521,8008.52
28 Feb, 20139.109.118.358.611,2008.61
27 Feb, 20139.5510.499.009.312,1009.31
26 Feb, 201310.6510.6510.6510.65010.65
25 Feb, 201310.6510.6510.6510.65010.65
22 Feb, 20139.109.909.109.873009.87
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.