Angel One Limited (BOM:543235)
India · Delayed Price · Currency is INR 292.00
+2.20 (0.76%)
At close: Oct 28, 2026
BOM:543235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 288.95 | 293.80 | 285.75 | 292.00 | 292.00 | 0.76% | 168,929 |
| Oct 27, 2026 | 282.40 | 292.50 | 282.40 | 289.80 | 289.80 | 2.62% | 132,202 |
| Oct 26, 2026 | 277.40 | 285.30 | 273.95 | 282.40 | 282.40 | 1.13% | 298,225 |
| Oct 23, 2026 | 291.50 | 292.25 | 276.10 | 279.25 | 279.25 | -4.20% | 562,890 |
| Oct 22, 2026 | 291.00 | 294.00 | 285.85 | 291.50 | 291.50 | -0.03% | 111,256 |
| Oct 21, 2026 | 303.45 | 306.20 | 290.30 | 293.00 | 291.60 | -3.14% | 166,890 |
| Oct 19, 2026 | 300.55 | 304.00 | 298.50 | 302.50 | 301.05 | 1.00% | 171,431 |
| Oct 16, 2026 | 317.40 | 321.60 | 298.50 | 299.50 | 298.07 | -4.04% | 870,300 |
| Oct 15, 2026 | 306.95 | 315.50 | 306.50 | 312.10 | 310.61 | 2.13% | 452,263 |
| Oct 14, 2026 | 310.10 | 310.10 | 302.60 | 305.60 | 304.14 | -1.42% | 162,102 |
| Oct 13, 2026 | 305.00 | 312.05 | 299.90 | 310.00 | 308.52 | 2.79% | 241,568 |
| Oct 12, 2026 | 294.60 | 305.75 | 294.60 | 301.60 | 300.16 | 3.29% | 366,653 |
| Oct 9, 2026 | 295.60 | 297.95 | 288.10 | 292.00 | 290.60 | -1.05% | 177,370 |
| Oct 8, 2026 | 301.00 | 302.10 | 293.10 | 295.10 | 293.69 | -2.46% | 302,659 |
| Oct 7, 2026 | 293.95 | 306.00 | 291.15 | 302.55 | 301.10 | 2.93% | 396,659 |
| Oct 6, 2026 | 289.45 | 295.85 | 288.60 | 293.95 | 292.55 | 3.59% | 816,807 |
| Oct 5, 2026 | 277.00 | 286.15 | 273.80 | 283.75 | 282.39 | 2.81% | 164,929 |
| Oct 1, 2026 | 273.80 | 279.80 | 267.70 | 276.00 | 274.68 | 0.56% | 366,022 |
| Sep 30, 2026 | 273.70 | 278.00 | 273.20 | 274.45 | 273.14 | 0.16% | 160,005 |
| Sep 29, 2026 | 277.80 | 280.00 | 274.00 | 274.00 | 272.69 | -1.86% | 144,542 |
| Sep 28, 2026 | 286.95 | 286.95 | 278.00 | 279.20 | 277.87 | -3.06% | 239,336 |
| Sep 25, 2026 | 291.00 | 291.95 | 286.65 | 288.00 | 286.62 | -1.06% | 248,601 |
| Sep 24, 2026 | 295.05 | 297.85 | 290.00 | 291.10 | 289.71 | -2.79% | 155,465 |
| Sep 23, 2026 | 295.05 | 300.80 | 295.05 | 299.45 | 298.02 | 1.41% | 144,427 |
| Sep 22, 2026 | 296.20 | 298.50 | 293.75 | 295.30 | 293.89 | -0.20% | 93,939 |
| Sep 21, 2026 | 298.15 | 302.00 | 295.20 | 295.90 | 294.49 | -1.37% | 237,894 |
| Sep 18, 2026 | 294.80 | 301.65 | 294.80 | 300.00 | 298.57 | 1.47% | 356,713 |
| Sep 17, 2026 | 293.15 | 297.85 | 292.35 | 295.65 | 294.24 | 0.90% | 81,730 |
| Sep 16, 2026 | 295.50 | 299.20 | 291.50 | 293.00 | 291.60 | -1.43% | 166,425 |
| Sep 15, 2026 | 306.10 | 310.00 | 297.00 | 297.25 | 295.83 | -2.54% | 526,340 |
| Sep 11, 2026 | 296.90 | 307.50 | 289.10 | 305.00 | 303.54 | 1.75% | 404,410 |
| Sep 10, 2026 | 298.35 | 301.30 | 295.45 | 299.75 | 298.32 | 0.12% | 175,612 |
| Sep 9, 2026 | 298.35 | 303.60 | 291.60 | 299.40 | 297.97 | 0.34% | 437,822 |
| Sep 8, 2026 | 303.10 | 303.80 | 297.00 | 298.40 | 296.97 | -1.84% | 205,970 |
| Sep 7, 2026 | 301.55 | 306.90 | 298.00 | 304.00 | 302.55 | 2.01% | 366,202 |
| Sep 4, 2026 | 294.90 | 308.20 | 294.85 | 298.00 | 296.58 | 4.21% | 2,666,450 |
| Sep 3, 2026 | 280.95 | 287.85 | 280.90 | 285.95 | 284.58 | 2.49% | 234,723 |
| Sep 2, 2026 | 280.25 | 280.75 | 275.60 | 279.00 | 277.67 | -0.99% | 913,499 |
| Sep 1, 2026 | 289.70 | 289.70 | 281.00 | 281.80 | 280.45 | -1.59% | 108,338 |
| Aug 31, 2026 | 297.50 | 297.50 | 278.50 | 286.35 | 284.98 | -2.10% | 511,672 |
| Aug 28, 2026 | 295.75 | 297.60 | 291.85 | 292.50 | 291.10 | -1.15% | 617,504 |
| Aug 27, 2026 | 298.50 | 300.10 | 294.90 | 295.90 | 294.49 | -1.37% | 794,526 |
| Aug 26, 2026 | 302.95 | 305.30 | 297.55 | 300.00 | 298.57 | -0.10% | 1,227,597 |
| Aug 25, 2026 | 287.85 | 301.70 | 284.00 | 300.30 | 298.87 | 4.98% | 865,496 |
| Aug 24, 2026 | 285.20 | 294.35 | 284.60 | 286.05 | 284.68 | -0.75% | 493,665 |
| Aug 21, 2026 | 289.80 | 292.30 | 287.10 | 288.20 | 286.82 | -0.45% | 153,882 |
| Aug 20, 2026 | 290.80 | 296.20 | 289.05 | 289.50 | 288.12 | - | 315,721 |
| Aug 19, 2026 | 293.35 | 294.25 | 288.80 | 289.50 | 288.12 | -0.43% | 94,895 |
| Aug 18, 2026 | 291.35 | 293.00 | 281.85 | 290.75 | 289.36 | -1.11% | 368,379 |
| Aug 17, 2026 | 289.00 | 295.50 | 282.20 | 294.00 | 292.60 | 2.44% | 236,552 |