Skip to main content
logo
Angel One Limited (NSE:ANGELONE)
India flag India · Delayed Price · Currency is INR
2,362.80
+18.80 (0.80%)
At close: Jan 1, 2026

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20262,352.002,357.002,320.702,335.20--0.38%251,062
Dec 31, 20252,374.802,395.002,331.002,344.002,344.00-0.13%923,550
Dec 30, 20252,406.702,415.902,325.002,347.102,347.10-2.62%2,650,632
Dec 29, 20252,494.202,498.702,403.002,410.202,410.20-3.43%774,828
Dec 26, 20252,521.802,547.102,484.702,495.802,495.80-1.11%454,602
Dec 24, 20252,550.002,576.002,520.102,523.802,523.80-1.30%410,374
Dec 23, 20252,581.902,585.302,539.702,557.102,557.10-0.95%298,077
Dec 22, 20252,518.302,592.402,514.802,581.602,581.602.52%520,494
Dec 19, 20252,490.002,524.902,449.102,518.102,518.101.57%588,239
Dec 18, 20252,510.002,554.902,468.502,479.102,479.10-1.02%694,593
Dec 17, 20252,543.002,550.002,491.002,504.602,504.60-1.10%311,711
Dec 16, 20252,577.902,581.102,522.102,532.402,532.40-1.94%366,458
Dec 15, 20252,580.002,608.002,560.002,582.502,582.50-0.49%311,330
Dec 12, 20252,588.002,604.602,560.002,595.302,595.300.69%425,175
Dec 11, 20252,490.002,583.902,464.502,577.402,577.404.00%638,720
Dec 10, 20252,534.902,550.002,460.002,478.302,478.30-2.18%507,470
Dec 9, 20252,533.002,540.402,459.202,533.502,533.50-0.36%506,923
Dec 8, 20252,626.002,655.002,521.502,542.602,542.60-3.75%662,965
Dec 5, 20252,622.102,653.002,600.102,641.702,641.700.64%511,846
Dec 4, 20252,660.302,685.002,618.002,625.002,625.00-1.69%1,042,860
Dec 3, 20252,775.002,775.002,644.102,670.202,670.20-5.12%2,600,046
Dec 2, 20252,752.702,825.002,746.902,814.202,814.201.84%1,167,875
Dec 1, 20252,709.002,776.002,707.802,763.402,763.402.20%658,606
Nov 28, 20252,763.902,763.902,676.002,703.802,703.80-2.19%733,603
Nov 27, 20252,759.902,770.002,732.802,764.202,764.200.53%444,280
Nov 26, 20252,694.002,760.002,682.502,749.502,749.502.30%456,508
Nov 25, 20252,665.002,706.902,661.002,687.702,687.700.34%427,865
Nov 24, 20252,753.002,765.402,673.902,678.502,678.50-2.53%487,775
Nov 21, 20252,812.002,819.002,741.002,748.102,748.10-2.35%554,218
Nov 20, 20252,813.902,850.002,793.302,814.302,814.300.01%700,861
Nov 19, 20252,794.002,850.002,779.002,813.902,813.900.73%714,090
Nov 18, 20252,839.002,867.002,785.002,793.402,793.40-1.90%744,032
Nov 17, 20252,759.002,864.902,755.102,847.402,847.403.72%1,513,166
Nov 14, 20252,713.502,757.002,710.702,745.302,745.301.17%536,041
Nov 13, 20252,680.002,768.302,666.402,713.502,713.501.27%1,167,192
Nov 12, 20252,663.002,710.002,637.802,679.502,679.501.44%1,783,272
Nov 11, 20252,606.402,656.902,602.002,641.402,641.401.34%750,372
Nov 10, 20252,622.002,673.302,600.002,606.402,606.40-0.38%1,230,066
Nov 7, 20252,480.002,625.002,446.002,616.402,616.405.22%1,865,591
Nov 6, 20252,530.002,559.802,480.002,486.502,486.50-1.27%721,587
Nov 4, 20252,560.002,584.202,509.902,518.402,518.40-1.77%621,997
Nov 3, 20252,492.402,569.802,486.202,563.802,563.802.86%623,626
Oct 31, 20252,513.102,536.002,409.002,492.402,492.40-0.82%1,011,363
Oct 30, 20252,513.002,532.902,495.102,513.102,513.100.06%324,753
Oct 29, 20252,491.002,521.802,450.402,511.702,511.70-1.03%716,950
Oct 28, 20252,580.002,588.002,513.102,537.902,537.90-1.52%535,221
Oct 27, 20252,514.002,585.102,508.102,577.002,577.002.49%736,854
Oct 24, 20252,508.002,519.002,486.502,514.502,514.500.14%397,482
Oct 23, 20252,505.902,533.402,480.502,511.002,511.000.53%525,144
Oct 21, 20252,509.002,513.802,486.002,497.802,497.80-0.07%109,769