Angel One Limited (BOM:543235)
India · Delayed Price · Currency is INR 340.25
-5.85 (-1.69%)
At close: Jul 13, 2026
BOM:543235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 344.05 | 349.45 | 342.70 | 346.10 | 346.10 | 1.50% | 171,756 |
| Jul 9, 2026 | 332.00 | 342.85 | 331.60 | 341.00 | 341.00 | 3.05% | 217,313 |
| Jul 8, 2026 | 335.35 | 341.90 | 327.40 | 330.90 | 330.90 | -1.49% | 460,640 |
| Jul 7, 2026 | 346.55 | 347.00 | 334.00 | 335.90 | 335.90 | -2.95% | 401,174 |
| Jul 6, 2026 | 352.30 | 354.95 | 342.05 | 346.10 | 346.10 | -1.68% | 194,448 |
| Jul 3, 2026 | 345.95 | 356.60 | 343.00 | 352.00 | 352.00 | 1.69% | 559,942 |
| Jul 2, 2026 | 341.10 | 347.75 | 336.15 | 346.15 | 346.15 | 1.75% | 225,437 |
| Jul 1, 2026 | 330.40 | 341.60 | 327.60 | 340.20 | 340.20 | 2.89% | 406,637 |
| Jun 30, 2026 | 329.10 | 333.45 | 328.30 | 330.65 | 330.65 | 0.58% | 236,896 |
| Jun 29, 2026 | 334.85 | 337.35 | 327.15 | 328.75 | 328.75 | -1.91% | 166,747 |
| Jun 25, 2026 | 341.10 | 342.90 | 334.50 | 335.15 | 335.15 | -1.73% | 283,667 |
| Jun 24, 2026 | 341.90 | 343.90 | 335.75 | 341.05 | 341.05 | -0.13% | 167,599 |
| Jun 23, 2026 | 355.25 | 355.35 | 339.25 | 341.50 | 341.50 | -3.64% | 299,094 |
| Jun 22, 2026 | 353.50 | 356.65 | 350.25 | 354.40 | 354.40 | 0.18% | 359,460 |
| Jun 19, 2026 | 354.90 | 360.20 | 350.00 | 353.75 | 353.75 | 0.31% | 494,755 |
| Jun 18, 2026 | 350.40 | 356.70 | 347.55 | 352.65 | 352.65 | 1.16% | 362,582 |
| Jun 17, 2026 | 350.65 | 351.50 | 343.85 | 348.60 | 348.60 | 0.16% | 212,269 |
| Jun 16, 2026 | 354.00 | 354.05 | 343.00 | 348.05 | 348.05 | -1.21% | 379,215 |
| Jun 15, 2026 | 345.55 | 356.10 | 343.00 | 352.30 | 352.30 | 3.79% | 582,315 |
| Jun 12, 2026 | 329.85 | 340.45 | 325.10 | 339.45 | 339.45 | 4.93% | 283,154 |
| Jun 11, 2026 | 327.20 | 334.75 | 321.55 | 323.50 | 323.50 | -1.95% | 294,012 |
| Jun 10, 2026 | 341.75 | 341.75 | 328.55 | 329.95 | 329.95 | -2.22% | 143,868 |
| Jun 9, 2026 | 327.30 | 339.30 | 326.05 | 337.45 | 337.45 | 3.66% | 144,669 |
| Jun 8, 2026 | 327.00 | 334.50 | 322.50 | 325.55 | 325.55 | -2.21% | 330,313 |
| Jun 5, 2026 | 338.05 | 342.00 | 319.55 | 332.90 | 332.90 | -1.30% | 940,290 |
| Jun 4, 2026 | 332.45 | 343.40 | 332.45 | 337.30 | 337.30 | 0.76% | 480,954 |
| Jun 3, 2026 | 342.65 | 343.20 | 327.75 | 334.75 | 334.75 | -2.31% | 359,699 |
| Jun 2, 2026 | 335.00 | 344.60 | 331.85 | 342.65 | 342.65 | 2.12% | 191,996 |
| Jun 1, 2026 | 345.95 | 345.95 | 334.30 | 335.55 | 335.55 | -0.50% | 260,634 |
| May 29, 2026 | 337.40 | 344.00 | 335.55 | 337.25 | 337.25 | 0.03% | 454,759 |
| May 27, 2026 | 345.45 | 350.00 | 335.00 | 337.15 | 337.15 | -2.11% | 277,010 |
| May 26, 2026 | 341.15 | 351.00 | 341.15 | 344.40 | 344.40 | -0.62% | 594,160 |
| May 25, 2026 | 344.35 | 348.60 | 342.50 | 346.55 | 346.55 | 2.12% | 604,352 |
| May 22, 2026 | 341.10 | 345.70 | 335.60 | 339.35 | 339.35 | -0.10% | 739,870 |
| May 21, 2026 | 328.85 | 343.35 | 327.25 | 339.70 | 339.70 | 4.59% | 960,509 |
| May 20, 2026 | 325.75 | 328.50 | 321.10 | 324.80 | 324.80 | -1.04% | 619,198 |
| May 19, 2026 | 304.05 | 330.00 | 304.00 | 328.20 | 328.20 | 7.94% | 1,500,496 |
| May 18, 2026 | 303.00 | 304.90 | 298.50 | 304.05 | 304.05 | -0.80% | 189,635 |
| May 15, 2026 | 305.00 | 311.60 | 303.20 | 306.50 | 306.50 | 0.92% | 335,953 |
| May 14, 2026 | 302.70 | 306.10 | 290.90 | 303.70 | 303.70 | 1.90% | 247,825 |
| May 13, 2026 | 299.80 | 303.40 | 297.00 | 298.05 | 298.05 | -0.57% | 465,477 |
| May 12, 2026 | 317.10 | 317.10 | 296.80 | 299.75 | 299.75 | -5.47% | 406,825 |
| May 11, 2026 | 311.10 | 327.00 | 311.10 | 317.10 | 317.10 | -2.76% | 494,295 |
| May 8, 2026 | 322.80 | 335.00 | 319.00 | 326.10 | 326.10 | 1.15% | 473,123 |
| May 7, 2026 | 318.75 | 324.75 | 315.60 | 322.40 | 322.40 | 1.77% | 209,307 |
| May 6, 2026 | 314.85 | 318.55 | 310.65 | 316.80 | 316.80 | 0.72% | 353,842 |
| May 5, 2026 | 307.15 | 317.35 | 303.80 | 314.55 | 314.55 | 2.23% | 358,854 |
| May 4, 2026 | 309.00 | 313.30 | 304.00 | 307.70 | 307.70 | -0.32% | 206,392 |
| Apr 30, 2026 | 310.30 | 311.50 | 305.90 | 308.70 | 308.70 | -1.48% | 278,458 |
| Apr 29, 2026 | 320.20 | 323.00 | 312.00 | 313.35 | 313.35 | -1.79% | 176,158 |