Skip to main content
logo
Angel One Limited (BOM:543235)
India flag India · Delayed Price · Currency is INR
2,264.90
+16.00 (0.71%)
At close: Sep 18, 2025

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 20252,654.452,654.452,580.802,632.302,632.301.04%20,935
Jul 28, 20252,710.952,745.252,592.252,605.102,605.10-4.22%31,116
Jul 25, 20252,787.102,787.102,711.002,719.952,719.95-2.71%21,426
Jul 24, 20252,837.202,849.952,785.802,795.652,795.65-1.01%26,036
Jul 23, 20252,815.102,872.052,792.352,824.202,824.200.68%50,378
Jul 22, 20252,748.952,852.002,729.552,805.202,805.203.66%161,698
Jul 21, 20252,677.502,736.002,677.502,706.202,706.201.08%24,472
Jul 18, 20252,731.802,733.652,670.002,677.252,677.25-2.25%25,221
Jul 17, 20252,715.052,795.002,710.052,739.002,739.000.87%153,145
Jul 16, 20252,684.252,730.002,665.002,715.252,715.251.56%48,775
Jul 15, 20252,690.452,699.702,631.802,673.652,673.65-0.13%30,199
Jul 14, 20252,695.052,759.652,648.752,677.252,677.25-0.01%49,468
Jul 11, 20252,734.352,756.002,666.502,677.452,677.45-1.79%33,527
Jul 10, 20252,710.152,780.052,710.152,726.152,726.15-0.36%44,859