Skip to main content
logo
Angel One Limited (NSE:ANGELONE)
India flag India · Delayed Price · Currency is INR
2,270.00
-69.10 (-2.95%)
Aug 28, 2025, 3:30 PM IST

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20252,768.002,818.002,701.802,794.402,794.400.66%1,395,129
Jul 4, 20252,885.002,885.002,734.402,776.002,776.00-5.92%2,854,583
Jul 3, 20252,926.002,956.902,921.402,950.602,950.601.28%459,666
Jul 2, 20252,975.902,976.902,897.002,913.402,913.40-1.72%676,926
Jul 1, 20252,925.202,969.902,893.102,964.302,964.301.42%737,669
Jun 30, 20252,927.002,983.002,916.302,922.802,922.800.40%899,633
Jun 27, 20252,917.502,983.002,888.102,911.202,911.200.28%1,181,089
Jun 26, 20252,880.002,915.002,831.702,903.002,903.001.46%1,113,413
Jun 25, 20252,967.403,015.002,841.502,861.302,861.30-3.25%1,446,907
Jun 24, 20252,986.003,008.202,938.002,957.302,957.300.76%1,088,835
Jun 23, 20252,800.002,943.902,781.802,935.002,935.003.79%1,182,629
Jun 20, 20252,781.602,842.902,758.002,827.702,827.701.66%1,445,536
Jun 19, 20252,869.002,909.502,775.302,781.602,781.60-2.98%675,724
Jun 18, 20252,873.602,919.102,853.602,866.902,866.90-0.23%552,700
Jun 17, 20252,932.002,942.802,860.502,873.602,873.60-1.94%671,174