Skip to main content
logo
Angel One Limited (NSE:ANGELONE)
India flag India · Delayed Price · Currency is INR
2,745.30
+31.80 (1.17%)
Nov 14, 2025, 3:30 PM IST

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,713.502,757.002,710.702,745.302,745.301.17%535,739
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%397,522
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
Oct 20, 20252,508.802,525.002,492.502,499.602,499.600.12%583,078
Oct 17, 20252,468.102,559.002,460.702,496.502,496.500.56%1,585,685
Oct 16, 20252,440.002,530.302,433.102,482.602,482.601.53%3,242,812
Oct 15, 20252,406.902,460.702,381.002,445.202,445.201.69%1,343,403
Oct 14, 20252,363.902,435.002,347.402,404.602,404.602.73%3,116,178
Oct 13, 20252,289.302,366.002,255.402,340.702,340.701.62%1,209,214
Oct 10, 20252,264.502,319.402,253.002,303.302,303.301.71%1,026,736
Oct 9, 20252,225.002,279.002,213.002,264.602,264.602.12%723,562
Oct 8, 20252,242.002,259.002,210.202,217.502,217.50-1.47%555,881
Oct 7, 20252,277.002,309.002,230.402,250.502,250.50-0.65%1,137,247
Oct 6, 20252,211.002,271.602,172.702,265.202,265.202.90%1,059,917
Oct 3, 20252,185.002,218.702,171.802,201.302,201.301.28%429,291
Oct 1, 20252,140.002,182.902,117.602,173.502,173.501.92%518,648
Sep 30, 20252,139.002,139.002,101.002,132.502,132.500.36%662,023
Sep 29, 20252,138.002,152.502,102.102,124.902,124.90-0.54%1,341,520
Sep 26, 20252,190.002,201.002,120.002,136.402,136.40-2.67%647,903
Sep 25, 20252,195.002,230.002,188.002,194.902,194.90-0.34%548,073
Sep 24, 20252,228.002,267.202,182.802,202.402,202.40-1.14%616,548
Sep 23, 20252,240.002,256.002,182.102,227.902,227.90-0.89%806,750
Sep 22, 20252,260.002,265.002,230.102,248.002,248.00-0.82%371,998
Sep 19, 20252,252.602,278.002,235.002,266.602,266.600.04%494,144
Sep 18, 20252,258.302,282.002,250.802,265.602,265.600.76%508,314
Sep 17, 20252,240.002,266.002,229.902,248.502,248.500.81%599,592
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