Skip to main content
logo
Angel One Limited (BOM:543235)
India flag India · Delayed Price · Currency is INR
323.95
+4.95 (1.55%)
At close: Apr 21, 2026

BOM:543235 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 2026251.35255.00241.50246.30244.51-1.13%728,141
Feb 25, 2026248.40250.45241.41249.12247.311.20%346,190
Feb 24, 2026248.49249.50245.49246.16244.37-1.14%171,490
Feb 23, 2026253.00253.00246.62248.99247.18-0.32%265,690
Feb 20, 2026251.50254.30248.47249.79247.97-0.45%218,440
Feb 19, 2026261.49261.88250.30250.91249.09-3.05%415,650
Feb 18, 2026259.00265.63257.69258.80256.920.69%310,560
Feb 17, 2026257.00260.88254.11257.02255.15-0.21%305,740
Feb 16, 2026253.96259.87244.35257.56255.69-4.38%584,420
Feb 13, 2026270.52272.90267.00269.35267.40-2.07%219,470
Feb 12, 2026277.49277.49270.62275.05273.06-1.10%227,030
Feb 11, 2026275.23279.90275.23278.10276.08-0.07%265,580
Feb 10, 2026272.80280.70271.81278.29276.272.50%357,290
Feb 9, 2026265.17272.30265.17271.49269.522.90%269,930
Feb 6, 2026263.98264.79256.77263.85261.94-0.14%193,590
Feb 5, 2026262.01268.64262.01264.22262.30-1.62%212,850
Feb 4, 2026259.99269.33257.04268.57266.623.79%434,060