Skip to main content
logo
Angel One Limited (BOM:543235)
India flag India · Delayed Price · Currency is INR
2,565.75
+37.05 (1.47%)
At close: Jan 22, 2026

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 3, 20252,794.002,794.002,643.902,666.902,643.59-5.21%102,554
Dec 2, 20252,733.802,825.002,733.802,813.352,788.751.85%132,859
Dec 1, 20252,705.652,775.652,705.652,762.252,738.102.19%48,270
Nov 28, 20252,765.002,765.002,677.002,703.002,679.37-2.20%14,650
Nov 27, 20252,777.602,777.602,735.002,763.902,739.740.59%9,508
Nov 26, 20252,691.202,760.002,680.852,747.752,723.732.11%22,833
Nov 25, 20252,674.702,705.702,663.002,691.102,667.570.51%16,255
Nov 24, 20252,750.152,765.002,671.552,677.452,654.04-2.53%22,328
Nov 21, 20252,814.352,820.202,740.752,746.852,722.84-2.40%48,345
Nov 20, 20252,810.452,849.902,792.552,814.352,789.750.06%23,647
Nov 19, 20252,793.002,850.002,781.002,812.552,787.960.73%29,541
Nov 18, 20252,832.452,864.252,783.952,792.202,767.79-1.90%37,582
Nov 17, 20252,748.052,864.102,748.052,846.402,821.523.67%311,056
Nov 14, 20252,701.102,757.102,701.102,745.702,721.701.17%43,821
Nov 13, 20252,684.952,767.002,668.602,713.902,690.171.20%86,714
Nov 12, 20252,653.702,709.852,640.502,681.702,658.261.58%57,269