Angel One Limited (BOM:543235)
India · Delayed Price · Currency is INR 288.20
-1.30 (-0.45%)
At close: Aug 21, 2026
BOM:543235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 289.80 | 292.30 | 287.10 | 288.20 | 288.20 | -0.45% | 153,882 |
| Aug 20, 2026 | 290.80 | 296.20 | 289.05 | 289.50 | 289.50 | - | 315,721 |
| Aug 19, 2026 | 293.35 | 294.25 | 288.80 | 289.50 | 289.50 | -0.43% | 94,895 |
| Aug 18, 2026 | 291.35 | 293.00 | 281.85 | 290.75 | 290.75 | -1.11% | 368,379 |
| Aug 17, 2026 | 289.00 | 295.50 | 282.20 | 294.00 | 294.00 | 2.44% | 236,552 |
| Aug 14, 2026 | 292.25 | 294.40 | 286.30 | 287.00 | 287.00 | -1.20% | 169,370 |
| Aug 13, 2026 | 291.00 | 292.55 | 288.70 | 290.50 | 290.50 | 0.40% | 92,773 |
| Aug 12, 2026 | 291.40 | 291.40 | 285.30 | 289.35 | 289.35 | -0.60% | 164,138 |
| Aug 11, 2026 | 297.70 | 297.70 | 289.75 | 291.10 | 291.10 | -0.99% | 251,192 |
| Aug 10, 2026 | 292.00 | 295.50 | 287.55 | 294.00 | 294.00 | 0.62% | 326,424 |
| Aug 7, 2026 | 296.35 | 298.55 | 289.20 | 292.20 | 292.20 | -1.68% | 322,338 |
| Aug 6, 2026 | 299.10 | 300.85 | 296.25 | 297.20 | 297.20 | -0.64% | 150,090 |
| Aug 5, 2026 | 302.60 | 302.70 | 296.85 | 299.10 | 299.10 | -0.30% | 209,934 |
| Aug 4, 2026 | 302.30 | 304.90 | 299.15 | 300.00 | 300.00 | -0.41% | 230,511 |
| Aug 3, 2026 | 299.65 | 302.45 | 296.60 | 301.25 | 301.25 | 1.06% | 331,946 |
| Jul 31, 2026 | 292.40 | 299.75 | 292.40 | 298.10 | 298.10 | 2.16% | 519,633 |
| Jul 30, 2026 | 302.00 | 302.00 | 290.10 | 291.80 | 291.80 | -3.55% | 608,377 |
| Jul 29, 2026 | 302.60 | 305.25 | 299.00 | 302.55 | 302.55 | 0.10% | 180,434 |
| Jul 28, 2026 | 304.40 | 306.55 | 298.95 | 302.25 | 302.25 | -0.66% | 226,247 |
| Jul 27, 2026 | 308.85 | 312.45 | 303.25 | 304.25 | 304.25 | -1.22% | 348,144 |
| Jul 24, 2026 | 304.85 | 310.60 | 301.20 | 308.00 | 308.00 | 0.65% | 145,591 |
| Jul 23, 2026 | 312.40 | 314.80 | 304.00 | 306.00 | 306.00 | -2.02% | 191,771 |
| Jul 22, 2026 | 322.05 | 324.45 | 311.10 | 312.30 | 312.30 | -2.92% | 280,005 |
| Jul 21, 2026 | 326.45 | 326.45 | 321.05 | 321.70 | 321.70 | -0.49% | 346,477 |
| Jul 20, 2026 | 327.55 | 329.75 | 323.50 | 324.30 | 323.30 | -1.41% | 313,348 |
| Jul 17, 2026 | 335.20 | 336.95 | 323.10 | 328.95 | 327.94 | -1.76% | 593,688 |
| Jul 16, 2026 | 345.25 | 355.20 | 332.85 | 334.85 | 333.82 | -2.52% | 1,626,134 |
| Jul 15, 2026 | 336.35 | 346.25 | 334.20 | 343.50 | 342.44 | 2.98% | 645,597 |
| Jul 14, 2026 | 340.25 | 340.25 | 332.20 | 333.55 | 332.52 | -1.97% | 429,336 |
| Jul 13, 2026 | 342.25 | 345.00 | 335.50 | 340.25 | 339.20 | -1.69% | 368,568 |
| Jul 10, 2026 | 344.05 | 349.45 | 342.70 | 346.10 | 345.03 | 1.50% | 171,756 |
| Jul 9, 2026 | 332.00 | 342.85 | 331.60 | 341.00 | 339.95 | 3.05% | 217,313 |
| Jul 8, 2026 | 335.35 | 341.90 | 327.40 | 330.90 | 329.88 | -1.49% | 460,640 |
| Jul 7, 2026 | 346.55 | 347.00 | 334.00 | 335.90 | 334.86 | -2.95% | 401,174 |
| Jul 6, 2026 | 352.30 | 354.95 | 342.05 | 346.10 | 345.03 | -1.68% | 194,448 |
| Jul 3, 2026 | 345.95 | 356.60 | 343.00 | 352.00 | 350.91 | 1.69% | 560,142 |
| Jul 2, 2026 | 341.10 | 347.75 | 336.15 | 346.15 | 345.08 | 1.75% | 225,437 |
| Jul 1, 2026 | 330.40 | 341.60 | 327.60 | 340.20 | 339.15 | 2.89% | 406,637 |
| Jun 30, 2026 | 329.10 | 333.45 | 328.30 | 330.65 | 329.63 | 0.58% | 236,896 |
| Jun 29, 2026 | 334.85 | 337.35 | 327.15 | 328.75 | 327.74 | -1.91% | 166,747 |
| Jun 25, 2026 | 341.10 | 342.90 | 334.50 | 335.15 | 334.12 | -1.73% | 283,667 |
| Jun 24, 2026 | 341.90 | 343.90 | 335.75 | 341.05 | 340.00 | -0.13% | 167,599 |
| Jun 23, 2026 | 355.25 | 355.35 | 339.25 | 341.50 | 340.45 | -3.64% | 299,094 |
| Jun 22, 2026 | 353.50 | 356.65 | 350.25 | 354.40 | 353.31 | 0.18% | 359,460 |
| Jun 19, 2026 | 354.90 | 360.20 | 350.00 | 353.75 | 352.66 | 0.31% | 494,755 |
| Jun 18, 2026 | 350.40 | 356.70 | 347.55 | 352.65 | 351.56 | 1.16% | 362,582 |
| Jun 17, 2026 | 350.65 | 351.50 | 343.85 | 348.60 | 347.53 | 0.16% | 212,269 |
| Jun 16, 2026 | 354.00 | 354.05 | 343.00 | 348.05 | 346.98 | -1.21% | 379,215 |
| Jun 15, 2026 | 345.55 | 356.10 | 343.00 | 352.30 | 351.21 | 3.79% | 582,315 |
| Jun 12, 2026 | 329.85 | 340.45 | 325.10 | 339.45 | 338.40 | 4.93% | 283,154 |