Skip to main content
logo
Angel One Limited (NSE:ANGELONE)
India flag India · Delayed Price · Currency is INR
2,488.00
-11.60 (-0.46%)
Oct 21, 2025, 2:45 PM IST

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,509.002,513.802,486.002,497.802,497.80-0.07%109,769
Oct 20, 20252,508.802,525.002,492.502,499.602,499.600.12%583,078
Oct 17, 20252,468.102,559.002,460.702,496.502,496.500.56%1,585,685
Oct 16, 20252,440.002,530.302,433.102,482.602,482.601.53%3,242,812
Oct 15, 20252,406.902,460.702,381.002,445.202,445.201.69%1,343,403
Oct 14, 20252,363.902,435.002,347.402,404.602,404.602.73%3,116,178
Oct 13, 20252,289.302,366.002,255.402,340.702,340.701.62%1,209,214
Oct 10, 20252,264.502,319.402,253.002,303.302,303.301.71%1,026,736
Oct 9, 20252,225.002,279.002,213.002,264.602,264.602.12%723,562
Oct 8, 20252,242.002,259.002,210.202,217.502,217.50-1.47%555,881
Oct 7, 20252,277.002,309.002,230.402,250.502,250.50-0.65%1,137,247
Oct 6, 20252,211.002,271.602,172.702,265.202,265.202.90%1,059,917
Oct 3, 20252,185.002,218.702,171.802,201.302,201.301.28%429,291
Oct 1, 20252,140.002,182.902,117.602,173.502,173.501.92%518,648
Sep 30, 20252,139.002,139.002,101.002,132.502,132.500.36%662,023
Sep 29, 20252,138.002,152.502,102.102,124.902,124.90-0.54%1,341,520
Sep 26, 20252,190.002,201.002,120.002,136.402,136.40-2.67%647,903
Sep 25, 20252,195.002,230.002,188.002,194.902,194.90-0.34%548,073
Sep 24, 20252,228.002,267.202,182.802,202.402,202.40-1.14%616,548
Sep 23, 20252,240.002,256.002,182.102,227.902,227.90-0.89%806,750
Sep 22, 20252,260.002,265.002,230.102,248.002,248.00-0.82%371,998
Sep 19, 20252,252.602,278.002,235.002,266.602,266.600.04%494,144
Sep 18, 20252,258.302,282.002,250.802,265.602,265.600.76%508,314
Sep 17, 20252,240.002,266.002,229.902,248.502,248.500.81%599,592
Sep 16, 20252,256.002,256.002,215.002,230.402,230.40-0.96%628,221
Sep 15, 20252,235.002,274.002,212.602,252.002,252.001.34%1,432,290
Sep 12, 20252,230.002,251.002,210.002,222.302,222.300.28%999,466
Sep 11, 20252,338.002,339.002,208.202,216.002,216.00-5.16%2,185,343
Sep 10, 20252,350.002,375.002,273.202,336.602,336.600.03%814,113
Sep 9, 20252,350.002,356.002,323.102,336.002,336.00-0.21%338,579
Sep 8, 20252,320.702,349.002,305.102,341.002,341.001.92%786,620
Sep 5, 20252,269.902,304.502,252.802,296.802,296.801.76%837,315
Sep 4, 20252,299.002,340.002,249.602,257.102,257.10-0.66%686,876
Sep 3, 20252,289.002,289.002,251.002,272.202,272.20-0.18%824,181
Sep 2, 20252,287.002,324.102,243.002,276.402,276.400.43%983,624
Sep 1, 20252,226.002,276.002,195.002,266.602,266.602.57%1,115,501
Aug 29, 20252,279.902,297.502,198.402,209.802,209.80-2.20%1,577,470
Aug 28, 20252,340.002,349.602,251.002,259.402,259.40-3.41%1,504,243
Aug 26, 20252,447.002,451.202,332.602,339.102,339.10-4.41%1,673,085
Aug 25, 20252,526.002,539.002,435.202,446.902,446.90-2.85%1,562,966
Aug 22, 20252,545.002,568.002,508.202,518.602,518.60-0.76%1,200,174
Aug 21, 20252,720.802,735.002,529.602,537.802,537.80-6.73%2,567,524
Aug 20, 20252,681.602,727.502,647.102,720.802,720.801.61%658,312
Aug 19, 20252,675.002,690.902,637.002,677.802,677.800.41%454,427
Aug 18, 20252,669.902,736.802,643.002,666.902,666.900.93%695,745
Aug 14, 20252,631.802,673.402,615.102,642.202,642.200.40%731,823
Aug 13, 20252,519.002,637.902,519.002,631.802,631.804.99%912,332
Aug 12, 20252,550.602,562.202,502.002,506.802,506.80-1.62%479,858
Aug 11, 20252,550.002,564.702,528.402,548.102,548.10-0.18%499,389
Aug 8, 20252,644.802,652.702,540.802,552.602,552.60-3.38%537,255