Skip to main content
logo
Angel One Limited (BOM:543235)
India flag India · Delayed Price · Currency is INR
2,693.50
-57.00 (-2.07%)
At close: Feb 13, 2026

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,705.152,729.002,670.002,693.502,693.50-2.07%21,947
Feb 12, 20262,774.852,774.852,706.202,750.502,750.50-1.10%22,703
Feb 11, 20262,752.252,799.002,752.252,781.002,781.00-0.07%26,558
Feb 10, 20262,727.952,807.002,718.102,782.852,782.852.50%35,729
Feb 9, 20262,651.652,723.002,651.652,714.902,714.902.90%26,993
Feb 6, 20262,639.752,647.902,567.702,638.502,638.50-0.14%19,359
Feb 5, 20262,620.102,686.402,620.102,642.152,642.15-1.62%21,285
Feb 4, 20262,599.852,693.252,570.402,685.702,685.703.79%43,406
Feb 3, 20262,481.102,660.552,481.102,587.702,587.707.59%233,925
Feb 2, 20262,310.652,416.052,260.052,405.052,405.054.00%62,289
Feb 1, 20262,518.202,522.502,201.002,312.452,312.45-8.91%290,979
Jan 30, 20262,567.152,597.602,511.852,538.552,538.55-1.91%14,048
Jan 29, 20262,615.102,638.652,565.002,587.852,587.85-1.04%29,040
Jan 28, 20262,552.652,620.002,552.652,615.102,615.102.72%38,572
Jan 27, 20262,501.152,557.952,492.902,545.802,545.801.18%39,760
Jan 23, 20262,578.502,604.002,502.002,516.102,516.10-1.94%23,953
Jan 22, 20262,567.902,607.252,540.052,565.752,565.751.47%27,026
Jan 21, 20262,603.002,629.452,518.252,528.702,528.70-3.88%48,260
Jan 20, 20262,699.302,699.302,624.152,630.902,607.90-2.35%42,766
Jan 19, 20262,765.002,778.252,680.502,694.152,670.60-2.24%102,970
Jan 16, 20262,594.202,767.302,585.602,756.002,731.919.14%256,414
Jan 14, 20262,451.352,531.052,435.352,525.252,503.173.53%59,657
Jan 13, 20262,375.102,455.002,375.102,439.202,417.882.90%81,608
Jan 12, 20262,320.402,374.952,297.552,370.502,349.781.59%31,422
Jan 9, 20262,420.002,433.902,313.302,333.402,313.00-3.24%36,337
Jan 8, 20262,517.002,517.052,399.902,411.602,390.52-2.45%81,636
Jan 7, 20262,409.152,482.152,396.002,472.252,450.642.57%19,651
Jan 6, 20262,409.952,453.752,391.502,410.252,389.180.35%21,911
Jan 5, 20262,386.952,426.002,367.602,401.952,380.950.60%21,664
Jan 2, 20262,373.002,402.752,357.302,387.702,366.831.02%39,168
Jan 1, 20262,349.552,374.202,321.552,363.552,342.890.83%34,783
Dec 31, 20252,362.552,397.302,331.602,344.152,323.66-0.17%39,789
Dec 30, 20252,409.552,414.052,326.002,348.152,327.62-2.55%67,063
Dec 29, 20252,482.002,496.552,403.002,409.552,388.49-3.44%26,208
Dec 26, 20252,522.502,544.402,484.152,495.302,473.49-1.10%18,434
Dec 24, 20252,555.752,575.602,521.052,523.002,500.94-1.30%8,600
Dec 23, 20252,584.952,584.952,542.002,556.302,533.95-0.97%9,333
Dec 22, 20252,524.952,590.152,514.002,581.302,558.732.54%14,861
Dec 19, 20252,493.652,522.502,448.652,517.352,495.341.52%31,507
Dec 18, 20252,505.052,550.702,469.002,479.552,457.87-0.92%18,632
Dec 17, 20252,532.952,550.002,490.852,502.552,480.67-1.10%8,214
Dec 16, 20252,647.702,647.702,522.152,530.352,508.23-1.99%8,736
Dec 15, 20252,571.252,609.152,560.002,581.702,559.13-0.48%12,797
Dec 12, 20252,580.202,605.852,560.102,594.052,571.370.63%18,937
Dec 11, 20252,478.502,584.202,465.002,577.752,555.214.03%18,910
Dec 10, 20252,505.552,548.802,459.452,478.002,456.34-2.18%14,807
Dec 9, 20252,536.002,541.452,459.302,533.152,511.00-0.29%15,154
Dec 8, 20252,611.402,654.602,522.952,540.552,518.34-3.86%43,100
Dec 5, 20252,625.002,651.002,600.452,642.452,619.350.69%11,025
Dec 4, 20252,657.952,682.302,617.702,624.452,601.51-1.59%36,372