Skip to main content
logo
Angel One Limited (NSE:ANGELONE)
India flag India · Delayed Price · Currency is INR
2,698.30
-53.70 (-1.95%)
At close: Feb 13, 2026

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,709.002,733.402,669.802,698.302,698.30-1.95%603,593
Feb 12, 20262,768.002,768.002,705.302,752.002,752.00-1.05%458,423
Feb 11, 20262,780.002,800.002,764.102,781.102,781.10-0.07%485,122
Feb 10, 20262,724.002,808.702,716.202,783.002,783.002.49%870,730
Feb 9, 20262,652.002,724.602,649.902,715.502,715.502.78%704,225
Feb 6, 20262,618.102,648.502,565.202,642.002,642.00-0.11%469,671
Feb 5, 20262,665.002,682.302,626.102,645.002,645.00-1.55%604,584
Feb 4, 20262,590.002,695.002,566.702,686.702,686.703.82%1,390,887
Feb 3, 20262,500.002,663.902,500.002,587.802,587.807.77%2,816,376
Feb 2, 20262,313.002,417.502,256.102,401.302,401.303.82%1,816,812
Feb 1, 20262,518.002,522.102,199.502,313.002,313.00-8.97%4,203,788
Jan 30, 20262,575.002,598.402,511.002,540.902,540.90-1.84%486,693
Jan 29, 20262,615.102,638.002,563.902,588.402,588.40-1.02%299,541
Jan 28, 20262,559.802,621.802,556.602,615.102,615.102.83%572,526
Jan 27, 20262,515.202,560.002,492.002,543.102,543.101.11%442,718
Jan 23, 20262,566.602,604.902,501.202,515.102,515.10-2.01%522,156
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