Skip to main content
logo
Angel One Limited (NSE:ANGELONE)
India flag India · Delayed Price · Currency is INR
2,248.50
+18.10 (0.81%)
Sep 17, 2025, 3:30 PM IST

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,240.002,266.002,229.902,248.502,248.500.81%599,430
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
Aug 7, 20252,576.002,653.002,576.002,642.002,642.001.19%543,383
Aug 6, 20252,607.902,639.002,542.402,610.902,610.900.37%1,180,598
Aug 5, 20252,640.002,668.602,552.002,601.302,601.30-1.00%1,020,665
Aug 4, 20252,578.002,634.902,558.702,627.602,627.602.25%422,722
Aug 1, 20252,599.002,614.802,562.002,569.802,569.80-1.20%429,035
Jul 31, 20252,618.002,637.902,589.002,600.902,600.90-1.53%455,411
Jul 30, 20252,647.902,652.302,601.002,641.202,641.200.35%484,678
Jul 29, 20252,608.002,649.002,580.002,632.102,632.100.92%698,116
Jul 28, 20252,710.002,745.002,601.002,608.002,608.00-4.12%803,786
Jul 25, 20252,788.002,788.002,712.002,720.102,720.10-2.75%533,016
Jul 24, 20252,850.002,850.002,786.002,796.902,796.90-1.02%714,875
Jul 23, 20252,816.002,872.002,791.702,825.802,825.800.73%1,497,960
Jul 22, 20252,740.002,852.002,730.002,805.402,805.403.66%3,433,443
Jul 21, 20252,680.402,736.002,677.102,706.302,706.301.06%551,539
Jul 18, 20252,739.002,739.002,670.002,678.002,678.00-2.27%738,298
Jul 17, 20252,745.002,795.402,709.202,740.102,740.100.86%3,027,394
Jul 16, 20252,675.002,731.802,660.802,716.802,716.801.57%1,250,057
Jul 15, 20252,669.102,699.002,630.302,674.802,674.80-0.15%892,131
Jul 14, 20252,725.002,759.002,646.802,678.802,678.80-1,194,613
Jul 11, 20252,716.002,757.002,665.002,678.902,678.90-1.78%752,172
Jul 10, 20252,735.402,781.002,715.002,727.402,727.40-0.29%589,061
Jul 9, 20252,695.002,748.002,695.002,735.402,735.401.59%1,150,871
Jul 8, 20252,788.102,793.702,607.702,692.602,692.60-3.64%3,415,921