Skip to main content
logo
Angel One Limited (BOM:543235)
India flag India · Delayed Price · Currency is INR
2,363.55
+19.40 (0.83%)
At close: Jan 1, 2026

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252,362.552,397.302,331.602,344.152,344.15-0.17%39,789
Dec 30, 20252,409.552,414.052,326.002,348.152,348.15-2.55%67,063
Dec 29, 20252,482.002,496.552,403.002,409.552,409.55-3.44%26,208
Dec 26, 20252,522.502,544.402,484.152,495.302,495.30-1.10%18,434
Dec 24, 20252,555.752,575.602,521.052,523.002,523.00-1.30%8,600
Dec 23, 20252,584.952,584.952,542.002,556.302,556.30-0.97%9,333
Dec 22, 20252,524.952,590.152,514.002,581.302,581.302.54%14,861
Dec 19, 20252,493.652,522.502,448.652,517.352,517.351.52%31,507
Dec 18, 20252,505.052,550.702,469.002,479.552,479.55-0.92%18,632
Dec 17, 20252,532.952,550.002,490.852,502.552,502.55-1.10%8,214
Dec 16, 20252,647.702,647.702,522.152,530.352,530.35-1.99%8,736
Dec 15, 20252,571.252,609.152,560.002,581.702,581.70-0.48%12,797
Dec 12, 20252,580.202,605.852,560.102,594.052,594.050.63%18,937
Dec 11, 20252,478.502,584.202,465.002,577.752,577.754.03%18,910
Dec 10, 20252,505.552,548.802,459.452,478.002,478.00-2.18%14,807
Dec 9, 20252,536.002,541.452,459.302,533.152,533.15-0.29%15,154
Dec 8, 20252,611.402,654.602,522.952,540.552,540.55-3.86%43,100
Dec 5, 20252,625.002,651.002,600.452,642.452,642.450.69%11,025
Dec 4, 20252,657.952,682.302,617.702,624.452,624.45-1.59%36,372
Dec 3, 20252,794.002,794.002,643.902,666.902,666.90-5.21%102,548
Dec 2, 20252,733.802,825.002,733.802,813.352,813.351.85%132,859
Dec 1, 20252,705.652,775.652,705.652,762.252,762.252.19%48,270
Nov 28, 20252,765.002,765.002,677.002,703.002,703.00-2.20%14,650
Nov 27, 20252,777.602,777.602,735.002,763.902,763.900.59%9,508
Nov 26, 20252,691.202,760.002,680.852,747.752,747.752.11%22,833
Nov 25, 20252,674.702,705.702,663.002,691.102,691.100.51%16,255
Nov 24, 20252,750.152,765.002,671.552,677.452,677.45-2.53%22,328
Nov 21, 20252,814.352,820.202,740.752,746.852,746.85-2.40%48,345
Nov 20, 20252,810.452,849.902,792.552,814.352,814.350.06%23,647
Nov 19, 20252,793.002,850.002,781.002,812.552,812.550.73%29,541
Nov 18, 20252,832.452,864.252,783.952,792.202,792.20-1.90%37,582
Nov 17, 20252,748.052,864.102,748.052,846.402,846.403.67%311,056
Nov 14, 20252,701.102,757.102,701.102,745.702,745.701.17%43,821
Nov 13, 20252,684.952,767.002,668.602,713.902,713.901.20%86,714
Nov 12, 20252,653.702,709.852,640.502,681.702,681.701.58%57,269
Nov 11, 20252,601.152,657.202,601.152,640.002,640.001.33%23,255
Nov 10, 20252,623.902,672.802,600.002,605.302,605.30-0.43%110,248
Nov 7, 20252,480.002,625.002,445.752,616.502,616.505.26%94,587
Nov 6, 20252,522.602,559.002,480.002,485.852,485.85-1.38%37,003
Nov 4, 20252,563.702,585.652,511.052,520.702,520.70-1.68%21,106
Nov 3, 20252,497.052,569.702,489.402,563.702,563.702.87%20,974
Oct 31, 20252,517.352,535.102,410.002,492.252,492.25-0.76%48,145
Oct 30, 20252,535.702,535.702,498.252,511.352,511.350.01%11,792
Oct 29, 20252,509.952,520.002,454.002,511.202,511.20-1.01%41,837
Oct 28, 20252,577.302,589.302,512.002,536.802,536.80-1.56%49,359
Oct 27, 20252,491.152,584.002,491.152,577.052,577.052.50%24,755
Oct 24, 20252,502.052,518.002,488.002,514.202,514.200.26%12,844
Oct 23, 20252,500.402,532.502,482.002,507.802,507.800.43%16,468
Oct 21, 20252,500.102,514.002,485.002,496.952,496.95-0.12%17,041
Oct 20, 20252,500.052,523.752,492.052,500.052,500.050.11%48,134