Skip to main content
logo
Angel One Limited (BOM:543235)
India flag India · Delayed Price · Currency is INR
2,553.75
-88.10 (-3.33%)
At close: Aug 8, 2025

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 20252,695.002,748.302,694.102,736.102,736.101.62%36,218
Jul 8, 20252,793.952,793.952,607.552,692.552,692.55-3.59%104,562
Jul 7, 20252,774.852,819.002,703.152,792.952,792.950.65%54,098
Jul 4, 20252,880.002,882.002,740.002,775.052,775.05-5.94%125,062
Jul 3, 20252,940.252,958.202,922.452,950.402,950.401.46%32,358
Jul 2, 20252,964.702,974.002,897.202,907.952,907.95-1.91%54,221
Jul 1, 20252,923.402,969.002,894.152,964.552,964.551.42%57,158
Jun 30, 20252,934.052,983.652,915.752,923.152,923.150.43%53,352
Jun 27, 20252,917.352,982.652,890.002,910.602,910.600.27%71,478
Jun 26, 20252,884.002,912.002,833.502,902.852,902.851.43%75,473
Jun 25, 20252,971.003,014.852,840.002,862.002,862.00-3.23%93,990
Jun 24, 20252,983.953,007.352,939.452,957.552,957.550.79%59,506
Jun 23, 20252,760.502,943.002,760.502,934.452,934.453.76%73,915
Jun 20, 20252,787.552,843.002,757.302,828.202,828.201.73%38,785
Jun 19, 20252,879.902,909.002,774.902,780.102,780.10-3.02%30,474
Jun 18, 20252,887.152,918.252,859.502,866.702,866.70-0.22%15,768
Jun 17, 20252,933.002,945.902,861.002,873.002,873.00-1.96%16,767
Jun 16, 20252,916.802,951.002,850.002,930.352,930.350.15%65,105
Jun 13, 20252,956.302,981.702,901.002,925.852,925.85-2.99%39,339
Jun 12, 20253,113.403,116.003,004.253,016.153,016.15-3.13%26,783
Jun 11, 20253,150.003,173.203,064.653,113.603,113.60-1.02%69,312
Jun 10, 20253,234.203,234.203,124.003,145.653,145.65-1.74%45,827
Jun 9, 20253,231.603,281.153,193.003,201.503,201.50-0.44%34,867
Jun 6, 20253,250.003,277.003,200.003,215.553,215.55-1.70%53,703
Jun 5, 20253,150.053,283.003,122.053,271.153,271.154.54%208,611
Jun 4, 20253,113.803,143.253,085.803,129.153,129.150.80%26,994
Jun 3, 20253,189.753,189.753,060.003,104.453,104.45-1.36%88,679
Jun 2, 20253,035.753,172.853,018.503,147.153,147.153.70%117,773