Angel One Limited (BOM:543235)
India · Delayed Price · Currency is INR 293.95
+10.20 (3.59%)
At close: Oct 6, 2026
BOM:543235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 293.95 | 306.00 | 291.15 | 302.55 | 302.55 | 2.93% | 396,659 |
| Oct 6, 2026 | 289.45 | 295.85 | 288.60 | 293.95 | 293.95 | 3.59% | 816,622 |
| Oct 5, 2026 | 277.00 | 286.15 | 273.80 | 283.75 | 283.75 | 2.81% | 164,929 |
| Oct 1, 2026 | 273.80 | 279.80 | 267.70 | 276.00 | 276.00 | 0.56% | 366,015 |
| Sep 30, 2026 | 273.70 | 278.00 | 273.20 | 274.45 | 274.45 | 0.16% | 159,395 |
| Sep 29, 2026 | 277.80 | 280.00 | 274.00 | 274.00 | 274.00 | -1.86% | 144,109 |
| Sep 28, 2026 | 286.95 | 286.95 | 278.00 | 279.20 | 279.20 | -3.06% | 239,301 |
| Sep 25, 2026 | 291.00 | 291.95 | 286.65 | 288.00 | 288.00 | -1.06% | 248,601 |
| Sep 24, 2026 | 295.05 | 297.85 | 290.00 | 291.10 | 291.10 | -2.79% | 155,287 |
| Sep 23, 2026 | 295.05 | 300.80 | 295.05 | 299.45 | 299.45 | 1.41% | 144,247 |
| Sep 22, 2026 | 296.20 | 298.50 | 293.75 | 295.30 | 295.30 | -0.20% | 93,939 |
| Sep 21, 2026 | 298.15 | 302.00 | 295.20 | 295.90 | 295.90 | -1.37% | 237,894 |
| Sep 18, 2026 | 294.80 | 301.65 | 294.80 | 300.00 | 300.00 | 1.47% | 355,790 |
| Sep 17, 2026 | 293.15 | 297.85 | 292.35 | 295.65 | 295.65 | 0.90% | 81,730 |
| Sep 16, 2026 | 295.50 | 299.20 | 291.50 | 293.00 | 293.00 | -1.43% | 166,425 |
| Sep 15, 2026 | 306.10 | 310.00 | 297.00 | 297.25 | 297.25 | -2.54% | 526,333 |
| 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 |