Skip to main content
logo
Angel One Limited (NSE:ANGELONE)
India flag India · Delayed Price · Currency is INR
2,515.10
-51.50 (-2.01%)
At close: Jan 23, 2026

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,566.602,604.902,545.002,554.20--0.48%314,350
Jan 22, 20262,557.202,606.902,541.002,566.602,566.601.37%588,128
Jan 21, 20262,609.002,629.602,518.002,531.902,531.90-3.94%1,116,127
Jan 20, 20262,694.002,694.102,624.002,635.802,612.80-2.20%910,266
Jan 19, 20262,765.002,778.602,680.402,695.102,671.58-2.07%1,172,964
Jan 16, 20262,588.002,766.702,580.002,752.202,728.188.98%5,582,743
Jan 14, 20262,445.102,532.002,435.002,525.402,503.363.53%1,313,670
Jan 13, 20262,378.002,455.002,375.002,439.302,418.012.99%1,328,986
Jan 12, 20262,335.002,375.002,297.602,368.502,347.831.50%1,008,249
Jan 9, 20262,424.302,429.202,313.002,333.502,313.14-3.28%807,688
Jan 8, 20262,510.002,517.402,398.102,412.602,391.55-2.35%1,538,452
Jan 7, 20262,400.002,481.902,391.302,470.602,449.042.46%553,833
Jan 6, 20262,407.002,454.702,390.302,411.302,390.260.39%462,973
Jan 5, 20262,380.102,427.002,366.402,402.002,381.040.59%871,363
Jan 2, 20262,375.002,402.702,357.002,387.902,367.061.06%1,052,817
Jan 1, 20262,352.002,375.002,320.702,362.802,342.180.80%474,163
Dec 31, 20252,374.802,395.002,331.002,344.002,323.55-0.13%923,550
Dec 30, 20252,406.702,415.902,325.002,347.102,326.62-2.62%2,650,632
Dec 29, 20252,494.202,498.702,403.002,410.202,389.17-3.43%774,828
Dec 26, 20252,521.802,547.102,484.702,495.802,474.02-1.11%454,602
Dec 24, 20252,550.002,576.002,520.102,523.802,501.78-1.30%410,374
Dec 23, 20252,581.902,585.302,539.702,557.102,534.79-0.95%298,077
Dec 22, 20252,518.302,592.402,514.802,581.602,559.072.52%520,494
Dec 19, 20252,490.002,524.902,449.102,518.102,496.131.57%588,239
Dec 18, 20252,510.002,554.902,468.502,479.102,457.47-1.02%694,593
Dec 17, 20252,543.002,550.002,491.002,504.602,482.74-1.10%311,711
Dec 16, 20252,577.902,581.102,522.102,532.402,510.30-1.94%366,458
Dec 15, 20252,580.002,608.002,560.002,582.502,559.97-0.49%311,330
Dec 12, 20252,588.002,604.602,560.002,595.302,572.650.69%425,175
Dec 11, 20252,490.002,583.902,464.502,577.402,554.914.00%638,720
Dec 10, 20252,534.902,550.002,460.002,478.302,456.67-2.18%507,470
Dec 9, 20252,533.002,540.402,459.202,533.502,511.39-0.36%506,923
Dec 8, 20252,626.002,655.002,521.502,542.602,520.41-3.75%662,965
Dec 5, 20252,622.102,653.002,600.102,641.702,618.650.64%511,846
Dec 4, 20252,660.302,685.002,618.002,625.002,602.09-1.69%1,042,860
Dec 3, 20252,775.002,775.002,644.102,670.202,646.90-5.12%2,600,046
Dec 2, 20252,752.702,825.002,746.902,814.202,789.641.84%1,167,875
Dec 1, 20252,709.002,776.002,707.802,763.402,739.292.20%658,606
Nov 28, 20252,763.902,763.902,676.002,703.802,680.21-2.19%733,603
Nov 27, 20252,759.902,770.002,732.802,764.202,740.080.53%444,280
Nov 26, 20252,694.002,760.002,682.502,749.502,725.512.30%456,508
Nov 25, 20252,665.002,706.902,661.002,687.702,664.250.34%427,865
Nov 24, 20252,753.002,765.402,673.902,678.502,655.13-2.53%487,775
Nov 21, 20252,812.002,819.002,741.002,748.102,724.12-2.35%554,218
Nov 20, 20252,813.902,850.002,793.302,814.302,789.740.01%700,861
Nov 19, 20252,794.002,850.002,779.002,813.902,789.350.73%714,090
Nov 18, 20252,839.002,867.002,785.002,793.402,769.02-1.90%744,032
Nov 17, 20252,759.002,864.902,755.102,847.402,822.553.72%1,513,166
Nov 14, 20252,713.502,757.002,710.702,745.302,721.341.17%536,041
Nov 13, 20252,680.002,768.302,666.402,713.502,689.821.27%1,167,192