Skip to main content
logo
Angel One Limited (BOM:543235)
India flag India · Delayed Price · Currency is INR
306.50
+2.80 (0.92%)
At close: May 15, 2026

BOM:543235 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026305.00311.60303.20306.50306.500.92%335,953
May 14, 2026302.70306.10290.90303.70303.701.90%247,825
May 13, 2026299.80303.40297.00298.05298.05-0.57%465,477
May 12, 2026317.10317.10296.80299.75299.75-5.47%406,825
May 11, 2026311.10327.00311.10317.10317.10-2.76%494,295
May 8, 2026322.80335.00319.00326.10326.101.15%473,123
May 7, 2026318.75324.75315.60322.40322.401.77%209,307
May 6, 2026314.85318.55310.65316.80316.800.72%353,842
May 5, 2026307.15317.35303.80314.55314.552.23%358,854
May 4, 2026309.00313.30304.00307.70307.70-0.32%206,392
Apr 30, 2026310.30311.50305.90308.70308.70-1.48%278,458
Apr 29, 2026320.20323.00312.00313.35313.35-1.79%176,158
Apr 28, 2026318.15320.50316.15319.05319.050.13%200,963
Apr 27, 2026316.05321.75316.05318.65318.651.24%401,664
Apr 24, 2026323.15323.15309.45314.75314.75-1.95%391,357
Apr 23, 2026328.45328.45320.30321.00321.00-2.25%229,628
Apr 22, 2026326.25330.10323.45328.40328.401.37%379,165
Apr 21, 2026319.95326.50318.90323.95323.951.55%363,390
Apr 20, 2026322.65327.75314.10319.00319.00-1.35%1,457,675
Apr 17, 2026304.80327.05297.70323.35323.3510.58%2,656,927
Apr 16, 2026299.90301.35288.70292.40292.40-1.76%523,502
Apr 15, 2026287.05298.90286.35297.65297.656.04%1,173,719
Apr 13, 2026275.00282.75272.95280.70280.70-0.04%409,920
Apr 10, 2026281.85287.80280.05280.80280.80-0.34%437,500
Apr 9, 2026272.55284.00266.00281.75281.755.35%835,481
Apr 8, 2026257.05268.70253.00267.45267.458.72%531,045
Apr 7, 2026245.00248.00242.20246.00246.00-0.06%269,754
Apr 6, 2026243.25247.00237.00246.15246.152.22%174,965
Apr 2, 2026232.50241.90228.45240.80240.800.12%158,848
Apr 1, 2026240.75244.45236.00240.50240.505.69%565,563
Mar 30, 2026230.00234.20226.10227.55227.55-3.15%193,918
Mar 27, 2026236.70242.65233.75234.95234.95-2.63%181,952
Mar 25, 2026232.60243.70232.60241.30239.554.69%588,395
Mar 24, 2026228.15231.55223.20230.50228.834.35%187,046
Mar 23, 2026227.45228.25218.85220.90219.30-4.37%176,475
Mar 20, 2026236.55237.70229.85231.00229.32-0.69%275,794
Mar 19, 2026229.50234.95228.00232.60230.91-1.48%310,363
Mar 18, 2026217.50237.85217.25236.10234.398.80%1,895,293
Mar 17, 2026217.95221.20214.50217.00215.430.05%1,278,298
Mar 16, 2026213.70217.85210.65216.90215.330.32%857,651
Mar 13, 2026212.50218.30208.90216.20214.631.50%1,391,817
Mar 12, 2026215.75217.10212.25213.00211.46-2.63%560,803
Mar 11, 2026226.80227.60218.00218.75217.16-2.95%234,953
Mar 10, 2026223.40226.50220.30225.40223.772.88%311,702
Mar 9, 2026214.25220.00209.00219.10217.51-0.25%389,598
Mar 6, 2026226.05230.40218.35219.65218.06-2.27%493,395
Mar 5, 2026223.20225.70220.80224.75223.121.35%426,595
Mar 4, 2026221.85223.30217.55221.75220.14-2.03%481,695
Mar 2, 2026215.45231.60215.45226.35224.71-3.15%563,735
Feb 27, 2026243.00244.25230.20233.70232.01-5.12%892,082