Angel One Limited (BOM:543235)
India · Delayed Price · Currency is INR 219.65
-5.10 (-2.27%)
At close: Mar 6, 2026
Angel One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 226.05 | 230.40 | 218.35 | 219.65 | 219.65 | -2.27% | 493,395 |
| Mar 5, 2026 | 223.20 | 225.70 | 220.80 | 224.75 | 224.75 | 1.35% | 426,595 |
| Mar 4, 2026 | 221.85 | 223.30 | 217.55 | 221.75 | 221.75 | -2.03% | 481,695 |
| Mar 2, 2026 | 215.45 | 231.60 | 215.45 | 226.35 | 226.35 | -3.15% | 563,646 |
| Feb 27, 2026 | 243.00 | 244.25 | 230.20 | 233.70 | 233.70 | -5.12% | 892,082 |
| Feb 26, 2026 | 251.35 | 255.00 | 241.50 | 246.30 | 246.30 | -1.13% | 728,114 |
| Feb 25, 2026 | 248.40 | 250.45 | 241.41 | 249.12 | 249.12 | 1.20% | 346,190 |
| Feb 24, 2026 | 248.49 | 249.50 | 245.49 | 246.16 | 246.16 | -1.14% | 171,490 |
| Feb 23, 2026 | 253.00 | 253.00 | 246.62 | 248.99 | 248.99 | -0.32% | 265,690 |
| Feb 20, 2026 | 251.50 | 254.30 | 248.47 | 249.79 | 249.79 | -0.45% | 218,440 |
| Feb 19, 2026 | 261.49 | 261.88 | 250.30 | 250.91 | 250.91 | -3.05% | 415,650 |
| Feb 18, 2026 | 259.00 | 265.63 | 257.69 | 258.80 | 258.80 | 0.69% | 310,560 |
| Feb 17, 2026 | 257.00 | 260.88 | 254.11 | 257.02 | 257.02 | -0.21% | 305,740 |
| Feb 16, 2026 | 253.96 | 259.87 | 244.35 | 257.56 | 257.56 | -4.38% | 584,420 |
| Feb 13, 2026 | 270.52 | 272.90 | 267.00 | 269.35 | 269.35 | -2.07% | 219,470 |
| Feb 12, 2026 | 277.49 | 277.49 | 270.62 | 275.05 | 275.05 | -1.10% | 227,030 |
| Feb 11, 2026 | 275.23 | 279.90 | 275.23 | 278.10 | 278.10 | -0.07% | 265,580 |
| Feb 10, 2026 | 272.80 | 280.70 | 271.81 | 278.29 | 278.29 | 2.50% | 357,290 |
| Feb 9, 2026 | 265.17 | 272.30 | 265.17 | 271.49 | 271.49 | 2.90% | 269,930 |
| Feb 6, 2026 | 263.98 | 264.79 | 256.77 | 263.85 | 263.85 | -0.14% | 193,590 |
| Feb 5, 2026 | 262.01 | 268.64 | 262.01 | 264.22 | 264.22 | -1.62% | 212,850 |
| Feb 4, 2026 | 259.99 | 269.33 | 257.04 | 268.57 | 268.57 | 3.79% | 434,060 |
| Feb 3, 2026 | 248.11 | 266.06 | 248.11 | 258.77 | 258.77 | 7.59% | 2,339,250 |
| Feb 2, 2026 | 231.07 | 241.61 | 226.01 | 240.51 | 240.51 | 4.00% | 622,890 |
| Feb 1, 2026 | 251.82 | 252.25 | 220.10 | 231.25 | 231.25 | -8.91% | 2,909,790 |
| Jan 30, 2026 | 256.72 | 259.76 | 251.19 | 253.86 | 253.86 | -1.91% | 140,480 |
| Jan 29, 2026 | 261.51 | 263.87 | 256.50 | 258.79 | 258.79 | -1.04% | 290,400 |
| Jan 28, 2026 | 255.27 | 262.00 | 255.27 | 261.51 | 261.51 | 2.72% | 385,720 |
| Jan 27, 2026 | 250.12 | 255.80 | 249.29 | 254.58 | 254.58 | 1.18% | 397,600 |
| Jan 23, 2026 | 257.85 | 260.40 | 250.20 | 251.61 | 251.61 | -1.94% | 239,530 |
| Jan 22, 2026 | 256.79 | 260.73 | 254.01 | 256.58 | 256.58 | 1.47% | 270,260 |
| Jan 21, 2026 | 260.30 | 262.95 | 251.83 | 252.87 | 252.87 | -3.88% | 482,600 |
| Jan 20, 2026 | 269.93 | 269.93 | 262.42 | 263.09 | 260.79 | -2.35% | 427,660 |
| Jan 19, 2026 | 276.50 | 277.83 | 268.05 | 269.42 | 267.06 | -2.24% | 1,029,700 |
| Jan 16, 2026 | 259.42 | 276.73 | 258.56 | 275.60 | 273.19 | 9.14% | 2,564,140 |
| Jan 14, 2026 | 245.14 | 253.11 | 243.54 | 252.53 | 250.32 | 3.53% | 596,570 |
| Jan 13, 2026 | 237.51 | 245.50 | 237.51 | 243.92 | 241.79 | 2.90% | 816,080 |
| Jan 12, 2026 | 232.04 | 237.50 | 229.76 | 237.05 | 234.98 | 1.59% | 314,220 |
| Jan 9, 2026 | 242.00 | 243.39 | 231.33 | 233.34 | 231.30 | -3.24% | 363,370 |
| Jan 8, 2026 | 251.70 | 251.71 | 239.99 | 241.16 | 239.05 | -2.45% | 816,360 |
| Jan 7, 2026 | 240.92 | 248.22 | 239.60 | 247.23 | 245.06 | 2.57% | 196,510 |
| Jan 6, 2026 | 241.00 | 245.38 | 239.15 | 241.03 | 238.92 | 0.35% | 219,110 |
| Jan 5, 2026 | 238.70 | 242.60 | 236.76 | 240.20 | 238.10 | 0.60% | 216,640 |
| Jan 2, 2026 | 237.30 | 240.28 | 235.73 | 238.77 | 236.68 | 1.02% | 391,680 |
| Jan 1, 2026 | 234.96 | 237.42 | 232.16 | 236.36 | 234.29 | 0.83% | 347,830 |
| Dec 31, 2025 | 236.26 | 239.73 | 233.16 | 234.42 | 232.37 | -0.17% | 397,890 |
| Dec 30, 2025 | 240.96 | 241.41 | 232.60 | 234.82 | 232.76 | -2.55% | 670,630 |
| Dec 29, 2025 | 248.20 | 249.66 | 240.30 | 240.96 | 238.85 | -3.44% | 262,080 |
| Dec 26, 2025 | 252.25 | 254.44 | 248.42 | 249.53 | 247.35 | -1.10% | 184,340 |
| Dec 24, 2025 | 255.58 | 257.56 | 252.11 | 252.30 | 250.09 | -1.30% | 86,000 |