Skip to main content
logo
Angel One Limited (BOM:543235)
India flag India · Delayed Price · Currency is INR
2,264.30
+46.60 (2.10%)
At close: Oct 9, 2025

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,264.302,319.402,253.052,303.052,303.051.71%72,960
Oct 9, 20252,218.502,278.002,213.252,264.302,264.302.10%82,728
Oct 8, 20252,240.002,260.402,210.502,217.702,217.70-1.42%31,956
Oct 7, 20252,275.002,308.502,232.052,249.702,249.70-0.62%68,997
Oct 6, 20252,205.202,270.002,172.652,263.752,263.752.83%116,259
Oct 3, 20252,175.752,217.552,170.402,201.452,201.451.18%50,805
Oct 1, 20252,148.452,182.602,117.102,175.702,175.702.04%26,159
Sep 30, 20252,125.052,140.002,102.002,132.152,132.150.36%28,388
Sep 29, 20252,140.002,153.002,103.252,124.602,124.60-0.69%76,137
Sep 26, 20252,199.552,199.552,121.002,139.352,139.35-2.56%69,705
Sep 25, 20252,200.002,231.302,189.802,195.652,195.65-0.16%21,347
Sep 24, 20252,219.602,266.852,185.002,199.202,199.20-1.28%31,969
Sep 23, 20252,264.952,264.952,183.052,227.752,227.75-0.86%47,133
Sep 22, 20252,265.452,265.452,231.002,247.052,247.05-0.84%21,422
Sep 19, 20252,258.002,278.002,235.852,266.002,266.000.05%24,291
Sep 18, 20252,263.652,281.602,249.052,264.902,264.900.71%49,633
Sep 17, 20252,239.902,266.402,232.002,248.902,248.900.84%25,764
Sep 16, 20252,253.002,255.002,215.502,230.202,230.20-0.96%78,910
Sep 15, 20252,230.302,272.702,212.852,251.902,251.901.31%110,388
Sep 12, 20252,220.202,251.002,210.202,222.752,222.750.28%83,313
Sep 11, 20252,336.602,336.652,209.802,216.452,216.45-5.11%115,852
Sep 10, 20252,345.152,374.352,275.052,335.752,335.75-0.06%85,568
Sep 9, 20252,350.002,357.852,324.652,337.152,337.15-0.10%19,331
Sep 8, 20252,310.002,348.702,306.852,339.402,339.401.81%69,330
Sep 5, 20252,265.152,304.002,252.852,297.752,297.751.71%61,838
Sep 4, 20252,299.002,337.752,251.552,259.152,259.15-0.54%30,225
Sep 3, 20252,297.802,297.802,251.002,271.452,271.45-0.26%62,351
Sep 2, 20252,271.902,324.552,244.002,277.302,277.300.46%82,620
Sep 1, 20252,229.202,275.002,195.052,266.952,266.952.60%63,054
Aug 29, 20252,272.302,296.002,198.002,209.502,209.50-2.25%122,462
Aug 28, 20252,339.402,350.902,252.602,260.302,260.30-3.38%116,966
Aug 26, 20252,445.002,451.102,333.752,339.352,339.35-4.41%119,035
Aug 25, 20252,528.002,537.152,435.602,447.352,447.35-2.83%100,951
Aug 22, 20252,557.702,568.002,508.652,518.652,518.65-0.80%70,359
Aug 21, 20252,724.752,734.552,530.152,539.052,539.05-6.69%183,953
Aug 20, 20252,656.052,727.002,648.002,720.952,720.951.63%18,850
Aug 19, 20252,677.002,691.552,637.052,677.302,677.300.40%17,607
Aug 18, 20252,651.202,736.002,644.002,666.702,666.700.91%61,974
Aug 14, 20252,630.552,672.502,617.502,642.702,642.700.42%32,482
Aug 13, 20252,516.602,637.202,516.602,631.552,631.554.94%72,284
Aug 12, 20252,558.752,562.902,503.902,507.602,507.60-1.51%14,869
Aug 11, 20252,547.302,565.052,520.752,546.002,546.00-0.30%29,768
Aug 8, 20252,641.852,646.752,544.502,553.752,553.75-3.33%16,915
Aug 7, 20252,566.252,651.052,566.252,641.852,641.851.23%12,917
Aug 6, 20252,600.052,638.002,543.002,609.802,609.800.22%57,003
Aug 5, 20252,635.702,668.252,550.952,604.102,604.10-0.91%57,785
Aug 4, 20252,599.652,634.002,560.002,628.052,628.052.35%14,696
Aug 1, 20252,582.202,650.902,561.952,567.802,567.80-1.19%14,900
Jul 31, 20252,601.552,635.402,590.002,598.702,598.70-1.60%16,787
Jul 30, 20252,645.152,651.602,600.202,641.052,641.050.33%38,056