Angel One Limited (BOM:543235)
India · Delayed Price · Currency is INR 305.00
+5.25 (1.75%)
At close: Sep 11, 2026
BOM:543235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 296.90 | 307.50 | 289.10 | 305.00 | 305.00 | 1.75% | 404,410 |
| Sep 10, 2026 | 298.35 | 301.30 | 295.45 | 299.75 | 299.75 | 0.12% | 175,612 |
| Sep 9, 2026 | 298.35 | 303.60 | 291.60 | 299.40 | 299.40 | 0.34% | 437,822 |
| Sep 8, 2026 | 303.10 | 303.80 | 297.00 | 298.40 | 298.40 | -1.84% | 205,970 |
| Sep 7, 2026 | 301.55 | 306.90 | 298.00 | 304.00 | 304.00 | 2.01% | 366,164 |
| Sep 4, 2026 | 294.90 | 308.20 | 294.85 | 298.00 | 298.00 | 4.21% | 2,666,450 |
| Sep 3, 2026 | 280.95 | 287.85 | 280.90 | 285.95 | 285.95 | 2.49% | 234,723 |
| Sep 2, 2026 | 280.25 | 280.75 | 275.60 | 279.00 | 279.00 | -0.99% | 913,499 |
| Sep 1, 2026 | 289.70 | 289.70 | 281.00 | 281.80 | 281.80 | -1.59% | 108,338 |
| Aug 31, 2026 | 297.50 | 297.50 | 278.50 | 286.35 | 286.35 | -2.10% | 511,672 |
| Aug 28, 2026 | 295.75 | 297.60 | 291.85 | 292.50 | 292.50 | -1.15% | 617,404 |
| Aug 27, 2026 | 298.50 | 300.10 | 294.90 | 295.90 | 295.90 | -1.37% | 794,526 |
| Aug 26, 2026 | 302.95 | 305.30 | 297.55 | 300.00 | 300.00 | -0.10% | 1,227,597 |
| Aug 25, 2026 | 287.85 | 301.70 | 284.00 | 300.30 | 300.30 | 4.98% | 865,496 |
| Aug 24, 2026 | 285.20 | 294.35 | 284.60 | 286.05 | 286.05 | -0.75% | 493,562 |
| 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 |