Angel One Limited (NSE:ANGELONE)
India · Delayed Price · Currency is INR 219.56
-5.12 (-2.28%)
At close: Mar 6, 2026
Angel One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 226.50 | 230.51 | 218.20 | 219.56 | 219.56 | -2.28% | 9,633,447 |
| Mar 5, 2026 | 223.80 | 225.88 | 220.74 | 224.68 | 224.68 | 1.32% | 4,622,589 |
| Mar 4, 2026 | 222.20 | 223.25 | 217.52 | 221.75 | 221.75 | -2.02% | 5,600,383 |
| Mar 2, 2026 | 220.10 | 231.62 | 220.00 | 226.32 | 226.32 | -2.95% | 7,012,943 |
| Feb 27, 2026 | 242.10 | 244.20 | 229.90 | 233.20 | 233.20 | -5.40% | 8,282,159 |
| Feb 26, 2026 | 251.00 | 254.90 | 241.40 | 246.50 | 246.50 | -1.00% | 7,992,020 |
| Feb 25, 2026 | 247.40 | 250.40 | 241.50 | 248.99 | 248.99 | 1.21% | 9,476,560 |
| Feb 24, 2026 | 249.11 | 249.53 | 245.40 | 246.02 | 246.02 | -1.25% | 5,684,490 |
| Feb 23, 2026 | 252.40 | 253.00 | 246.80 | 249.13 | 249.13 | -0.20% | 5,263,350 |
| Feb 20, 2026 | 250.90 | 254.39 | 248.25 | 249.63 | 249.63 | -0.53% | 6,749,490 |
| Feb 19, 2026 | 260.90 | 262.50 | 250.22 | 250.96 | 250.96 | -3.17% | 8,535,370 |
| Feb 18, 2026 | 258.30 | 265.48 | 257.59 | 259.18 | 259.18 | 0.84% | 9,071,110 |
| Feb 17, 2026 | 256.51 | 260.99 | 254.14 | 257.02 | 257.02 | -0.10% | 8,822,550 |
| Feb 16, 2026 | 252.99 | 260.00 | 244.10 | 257.28 | 257.28 | -4.65% | 19,960,020 |
| Feb 13, 2026 | 270.90 | 273.34 | 266.98 | 269.83 | 269.83 | -1.95% | 6,035,930 |
| Feb 12, 2026 | 276.80 | 276.80 | 270.53 | 275.20 | 275.20 | -1.05% | 4,584,230 |
| Feb 11, 2026 | 278.00 | 280.00 | 276.41 | 278.11 | 278.11 | -0.07% | 4,851,220 |
| Feb 10, 2026 | 272.40 | 280.87 | 271.62 | 278.30 | 278.30 | 2.49% | 8,707,300 |
| Feb 9, 2026 | 265.20 | 272.46 | 264.99 | 271.55 | 271.55 | 2.78% | 7,042,250 |
| Feb 6, 2026 | 261.81 | 264.85 | 256.52 | 264.20 | 264.20 | -0.11% | 4,696,710 |
| Feb 5, 2026 | 266.50 | 268.23 | 262.61 | 264.50 | 264.50 | -1.55% | 6,045,840 |
| Feb 4, 2026 | 259.00 | 269.50 | 256.67 | 268.67 | 268.67 | 3.82% | 13,908,870 |
| Feb 3, 2026 | 250.00 | 266.39 | 250.00 | 258.78 | 258.78 | 7.77% | 28,163,760 |
| Feb 2, 2026 | 231.30 | 241.75 | 225.61 | 240.13 | 240.13 | 3.82% | 18,168,120 |
| Feb 1, 2026 | 251.80 | 252.21 | 219.95 | 231.30 | 231.30 | -8.97% | 42,037,880 |
| Jan 30, 2026 | 257.50 | 259.84 | 251.10 | 254.09 | 254.09 | -1.84% | 4,866,930 |
| Jan 29, 2026 | 261.51 | 263.80 | 256.39 | 258.84 | 258.84 | -1.02% | 2,995,410 |
| Jan 28, 2026 | 255.98 | 262.18 | 255.66 | 261.51 | 261.51 | 2.83% | 5,725,260 |
| Jan 27, 2026 | 251.52 | 256.00 | 249.20 | 254.31 | 254.31 | 1.11% | 4,427,180 |
| Jan 23, 2026 | 256.66 | 260.49 | 250.12 | 251.51 | 251.51 | -2.01% | 5,221,560 |
| Jan 22, 2026 | 255.72 | 260.69 | 254.10 | 256.66 | 256.66 | 1.37% | 5,881,280 |
| Jan 21, 2026 | 260.90 | 262.96 | 251.80 | 253.19 | 253.19 | -3.94% | 11,161,270 |
| Jan 20, 2026 | 269.40 | 269.41 | 262.40 | 263.58 | 261.28 | -2.20% | 9,102,660 |
| Jan 19, 2026 | 276.50 | 277.86 | 268.04 | 269.51 | 267.16 | -2.07% | 11,729,640 |
| Jan 16, 2026 | 258.80 | 276.67 | 258.00 | 275.22 | 272.82 | 8.98% | 55,827,430 |
| Jan 14, 2026 | 244.51 | 253.20 | 243.50 | 252.54 | 250.34 | 3.53% | 13,136,700 |
| Jan 13, 2026 | 237.80 | 245.50 | 237.50 | 243.93 | 241.80 | 2.99% | 13,289,860 |
| Jan 12, 2026 | 233.50 | 237.50 | 229.76 | 236.85 | 234.78 | 1.50% | 10,082,490 |
| Jan 9, 2026 | 242.43 | 242.92 | 231.30 | 233.35 | 231.31 | -3.28% | 8,076,880 |
| Jan 8, 2026 | 251.00 | 251.74 | 239.81 | 241.26 | 239.15 | -2.35% | 15,384,520 |
| Jan 7, 2026 | 240.00 | 248.19 | 239.13 | 247.06 | 244.90 | 2.46% | 5,538,330 |
| Jan 6, 2026 | 240.70 | 245.47 | 239.03 | 241.13 | 239.03 | 0.39% | 4,629,730 |
| Jan 5, 2026 | 238.01 | 242.70 | 236.64 | 240.20 | 238.10 | 0.59% | 8,713,630 |
| Jan 2, 2026 | 237.50 | 240.27 | 235.70 | 238.79 | 236.71 | 1.06% | 10,528,170 |
| Jan 1, 2026 | 235.20 | 237.50 | 232.07 | 236.28 | 234.22 | 0.80% | 4,741,630 |
| Dec 31, 2025 | 237.48 | 239.50 | 233.10 | 234.40 | 232.35 | -0.13% | 9,235,500 |
| Dec 30, 2025 | 240.67 | 241.59 | 232.50 | 234.71 | 232.66 | -2.62% | 26,506,320 |
| Dec 29, 2025 | 249.42 | 249.87 | 240.30 | 241.02 | 238.92 | -3.43% | 7,748,280 |
| Dec 26, 2025 | 252.18 | 254.71 | 248.47 | 249.58 | 247.40 | -1.11% | 4,546,020 |
| Dec 24, 2025 | 255.00 | 257.60 | 252.01 | 252.38 | 250.18 | -1.30% | 4,103,740 |