Angel One Limited (BOM:543235)
India · Delayed Price · Currency is INR 227.55
-7.40 (-3.15%)
At close: Mar 30, 2026
BOM:543235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 230.00 | 234.20 | 226.10 | 227.55 | 227.55 | -3.15% | 193,918 |
| Mar 27, 2026 | 236.70 | 242.65 | 233.75 | 234.95 | 234.95 | -2.63% | 181,952 |
| Mar 25, 2026 | 232.60 | 243.70 | 232.60 | 241.30 | 239.55 | 4.69% | 588,395 |
| Mar 24, 2026 | 228.15 | 231.55 | 223.20 | 230.50 | 228.83 | 4.35% | 187,046 |
| Mar 23, 2026 | 227.45 | 228.25 | 218.85 | 220.90 | 219.30 | -4.37% | 176,475 |
| Mar 20, 2026 | 236.55 | 237.70 | 229.85 | 231.00 | 229.32 | -0.69% | 275,794 |
| Mar 19, 2026 | 229.50 | 234.95 | 228.00 | 232.60 | 230.91 | -1.48% | 310,363 |
| Mar 18, 2026 | 217.50 | 237.85 | 217.25 | 236.10 | 234.39 | 8.80% | 1,895,293 |
| Mar 17, 2026 | 217.95 | 221.20 | 214.50 | 217.00 | 215.43 | 0.05% | 1,278,298 |
| Mar 16, 2026 | 213.70 | 217.85 | 210.65 | 216.90 | 215.33 | 0.32% | 857,651 |
| Mar 13, 2026 | 212.50 | 218.30 | 208.90 | 216.20 | 214.63 | 1.50% | 1,391,817 |
| Mar 12, 2026 | 215.75 | 217.10 | 212.25 | 213.00 | 211.46 | -2.63% | 560,803 |
| Mar 11, 2026 | 226.80 | 227.60 | 218.00 | 218.75 | 217.16 | -2.95% | 234,953 |
| Mar 10, 2026 | 223.40 | 226.50 | 220.30 | 225.40 | 223.77 | 2.88% | 311,702 |
| Mar 9, 2026 | 214.25 | 220.00 | 209.00 | 219.10 | 217.51 | -0.25% | 389,598 |
| Mar 6, 2026 | 226.05 | 230.40 | 218.35 | 219.65 | 218.06 | -2.27% | 493,395 |
| Mar 5, 2026 | 223.20 | 225.70 | 220.80 | 224.75 | 223.12 | 1.35% | 426,595 |
| Mar 4, 2026 | 221.85 | 223.30 | 217.55 | 221.75 | 220.14 | -2.03% | 481,695 |
| Mar 2, 2026 | 215.45 | 231.60 | 215.45 | 226.35 | 224.71 | -3.15% | 563,735 |
| Feb 27, 2026 | 243.00 | 244.25 | 230.20 | 233.70 | 232.01 | -5.12% | 892,082 |
| Feb 26, 2026 | 251.35 | 255.00 | 241.50 | 246.30 | 244.51 | -1.13% | 728,141 |
| Feb 25, 2026 | 248.40 | 250.45 | 241.41 | 249.12 | 247.31 | 1.20% | 346,190 |
| Feb 24, 2026 | 248.49 | 249.50 | 245.49 | 246.16 | 244.37 | -1.14% | 171,490 |
| Feb 23, 2026 | 253.00 | 253.00 | 246.62 | 248.99 | 247.18 | -0.32% | 265,690 |
| Feb 20, 2026 | 251.50 | 254.30 | 248.47 | 249.79 | 247.97 | -0.45% | 218,440 |
| Feb 19, 2026 | 261.49 | 261.88 | 250.30 | 250.91 | 249.09 | -3.05% | 415,650 |
| Feb 18, 2026 | 259.00 | 265.63 | 257.69 | 258.80 | 256.92 | 0.69% | 310,560 |
| Feb 17, 2026 | 257.00 | 260.88 | 254.11 | 257.02 | 255.15 | -0.21% | 305,740 |
| Feb 16, 2026 | 253.96 | 259.87 | 244.35 | 257.56 | 255.69 | -4.38% | 584,420 |
| Feb 13, 2026 | 270.52 | 272.90 | 267.00 | 269.35 | 267.40 | -2.07% | 219,470 |
| Feb 12, 2026 | 277.49 | 277.49 | 270.62 | 275.05 | 273.06 | -1.10% | 227,030 |
| Feb 11, 2026 | 275.23 | 279.90 | 275.23 | 278.10 | 276.08 | -0.07% | 265,580 |
| Feb 10, 2026 | 272.80 | 280.70 | 271.81 | 278.29 | 276.27 | 2.50% | 357,290 |
| Feb 9, 2026 | 265.17 | 272.30 | 265.17 | 271.49 | 269.52 | 2.90% | 269,930 |
| Feb 6, 2026 | 263.98 | 264.79 | 256.77 | 263.85 | 261.94 | -0.14% | 193,590 |
| Feb 5, 2026 | 262.01 | 268.64 | 262.01 | 264.22 | 262.30 | -1.62% | 212,850 |
| Feb 4, 2026 | 259.99 | 269.33 | 257.04 | 268.57 | 266.62 | 3.79% | 434,060 |
| Feb 3, 2026 | 248.11 | 266.06 | 248.11 | 258.77 | 256.89 | 7.59% | 2,339,250 |
| Feb 2, 2026 | 231.07 | 241.61 | 226.01 | 240.51 | 238.76 | 4.00% | 622,890 |
| Feb 1, 2026 | 251.82 | 252.25 | 220.10 | 231.25 | 229.57 | -8.91% | 2,909,790 |
| Jan 30, 2026 | 256.72 | 259.76 | 251.19 | 253.86 | 252.01 | -1.91% | 140,480 |
| Jan 29, 2026 | 261.51 | 263.87 | 256.50 | 258.79 | 256.91 | -1.04% | 290,400 |
| Jan 28, 2026 | 255.27 | 262.00 | 255.27 | 261.51 | 259.61 | 2.72% | 385,720 |
| Jan 27, 2026 | 250.12 | 255.80 | 249.29 | 254.58 | 252.73 | 1.18% | 397,600 |
| Jan 23, 2026 | 257.85 | 260.40 | 250.20 | 251.61 | 249.79 | -1.94% | 239,530 |
| Jan 22, 2026 | 256.79 | 260.73 | 254.01 | 256.58 | 254.71 | 1.47% | 270,260 |
| Jan 21, 2026 | 260.30 | 262.95 | 251.83 | 252.87 | 251.04 | -3.88% | 482,600 |
| Jan 20, 2026 | 269.93 | 269.93 | 262.42 | 263.09 | 258.90 | -2.35% | 427,660 |
| Jan 19, 2026 | 276.50 | 277.83 | 268.05 | 269.42 | 265.12 | -2.24% | 1,029,700 |
| Jan 16, 2026 | 259.42 | 276.73 | 258.56 | 275.60 | 271.21 | 9.14% | 2,564,140 |