Angel One Limited (NSE:ANGELONE)
India · Delayed Price · Currency is INR 299.80
+13.80 (4.83%)
Sep 4, 2026, 3:15 PM IST
Angel One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 295.10 | 308.35 | 294.75 | 299.80 | 299.80 | 4.83% | 29,274,355 |
| Sep 3, 2026 | 280.35 | 288.00 | 280.35 | 286.00 | 286.00 | 2.42% | 4,732,927 |
| Sep 2, 2026 | 280.25 | 280.85 | 275.25 | 279.25 | 279.25 | -0.82% | 4,437,022 |
| Sep 1, 2026 | 286.90 | 288.25 | 280.50 | 281.55 | 281.55 | -1.86% | 2,909,391 |
| Aug 31, 2026 | 292.65 | 293.75 | 278.25 | 286.90 | 286.90 | -2.41% | 15,319,412 |
| Aug 28, 2026 | 295.90 | 297.70 | 291.65 | 294.00 | 294.00 | -0.64% | 2,866,743 |
| Aug 27, 2026 | 298.85 | 300.20 | 294.90 | 295.90 | 295.90 | -0.99% | 3,766,886 |
| Aug 26, 2026 | 302.00 | 305.45 | 297.70 | 298.85 | 298.85 | -0.68% | 9,062,432 |
| Aug 25, 2026 | 286.80 | 301.55 | 284.00 | 300.90 | 300.90 | 5.21% | 10,825,633 |
| Aug 24, 2026 | 288.00 | 294.50 | 284.40 | 286.00 | 286.00 | -0.63% | 5,285,948 |
| Aug 21, 2026 | 289.50 | 292.35 | 287.15 | 287.80 | 287.80 | -0.59% | 3,614,925 |
| Aug 20, 2026 | 290.60 | 296.30 | 289.05 | 289.50 | 289.50 | - | 3,677,395 |
| Aug 19, 2026 | 291.75 | 294.40 | 288.85 | 289.50 | 289.50 | -0.77% | 2,506,672 |
| Aug 18, 2026 | 293.40 | 293.40 | 281.60 | 291.75 | 291.75 | -0.60% | 7,260,733 |
| Aug 17, 2026 | 287.00 | 295.65 | 282.15 | 293.50 | 293.50 | 2.16% | 4,087,024 |
| Aug 14, 2026 | 292.00 | 294.30 | 286.25 | 287.30 | 287.30 | -1.61% | 3,898,187 |
| Aug 13, 2026 | 290.70 | 292.45 | 288.50 | 292.00 | 292.00 | 0.34% | 1,987,688 |
| Aug 12, 2026 | 290.75 | 291.00 | 285.25 | 291.00 | 291.00 | -0.14% | 4,505,655 |
| Aug 11, 2026 | 294.80 | 296.90 | 289.80 | 291.40 | 291.40 | -1.15% | 6,599,125 |
| Aug 10, 2026 | 292.00 | 295.65 | 287.60 | 294.80 | 294.80 | 0.96% | 4,076,186 |
| Aug 7, 2026 | 297.05 | 298.75 | 289.05 | 292.00 | 292.00 | -1.72% | 4,094,497 |
| Aug 6, 2026 | 299.20 | 300.90 | 296.45 | 297.10 | 297.10 | -0.70% | 2,142,791 |
| Aug 5, 2026 | 302.00 | 303.00 | 296.60 | 299.20 | 299.20 | -0.38% | 3,667,873 |
| Aug 4, 2026 | 301.00 | 305.05 | 299.00 | 300.35 | 300.35 | -0.55% | 5,039,236 |
| Aug 3, 2026 | 299.90 | 302.50 | 296.30 | 302.00 | 302.00 | 1.36% | 4,487,008 |
| Jul 31, 2026 | 293.00 | 299.95 | 292.50 | 297.95 | 297.95 | 2.16% | 4,626,956 |
| Jul 30, 2026 | 302.00 | 302.00 | 290.05 | 291.65 | 291.65 | -3.59% | 15,181,316 |
| Jul 29, 2026 | 303.00 | 305.50 | 299.00 | 302.50 | 302.50 | -0.03% | 3,944,323 |
| Jul 28, 2026 | 305.50 | 306.45 | 299.00 | 302.60 | 302.60 | -0.53% | 3,436,258 |
| Jul 27, 2026 | 309.90 | 312.50 | 302.95 | 304.20 | 304.20 | -1.22% | 7,603,595 |
| Jul 24, 2026 | 304.50 | 310.80 | 301.20 | 307.95 | 307.95 | 0.62% | 3,428,982 |
| Jul 23, 2026 | 311.75 | 314.90 | 303.70 | 306.05 | 306.05 | -2.03% | 4,795,204 |
| Jul 22, 2026 | 322.15 | 323.00 | 311.00 | 312.40 | 312.40 | -2.95% | 7,825,074 |
| Jul 21, 2026 | 324.35 | 326.40 | 320.80 | 321.90 | 321.90 | -0.45% | 5,277,015 |
| Jul 20, 2026 | 328.05 | 329.80 | 323.55 | 324.35 | 323.35 | -1.40% | 6,434,814 |
| Jul 17, 2026 | 337.05 | 337.40 | 323.05 | 328.95 | 327.94 | -1.75% | 7,923,695 |
| Jul 16, 2026 | 347.05 | 355.30 | 332.75 | 334.80 | 333.77 | -2.50% | 24,218,915 |
| Jul 15, 2026 | 335.25 | 346.30 | 334.25 | 343.40 | 342.34 | 2.95% | 9,546,333 |
| Jul 14, 2026 | 340.00 | 340.25 | 332.20 | 333.55 | 332.52 | -1.97% | 4,844,441 |
| Jul 13, 2026 | 342.60 | 345.00 | 335.55 | 340.25 | 339.20 | -1.68% | 4,644,480 |
| Jul 10, 2026 | 345.15 | 349.50 | 342.55 | 346.05 | 344.98 | 1.45% | 4,099,400 |
| Jul 9, 2026 | 331.35 | 342.95 | 331.35 | 341.10 | 340.05 | 2.99% | 7,522,853 |
| Jul 8, 2026 | 335.00 | 341.80 | 327.55 | 331.20 | 330.18 | -1.37% | 8,692,324 |
| Jul 7, 2026 | 345.95 | 347.60 | 334.00 | 335.80 | 334.76 | -2.93% | 7,502,930 |
| Jul 6, 2026 | 352.00 | 352.00 | 342.10 | 345.95 | 344.88 | -1.79% | 5,928,183 |
| Jul 3, 2026 | 342.90 | 356.75 | 342.50 | 352.25 | 351.16 | 1.76% | 8,341,417 |
| Jul 2, 2026 | 340.40 | 347.85 | 336.20 | 346.15 | 345.08 | 1.69% | 7,636,906 |
| Jul 1, 2026 | 330.00 | 342.00 | 327.55 | 340.40 | 339.35 | 2.95% | 7,010,898 |
| Jun 30, 2026 | 329.75 | 333.50 | 328.15 | 330.65 | 329.63 | 0.58% | 4,561,949 |
| Jun 29, 2026 | 332.50 | 337.45 | 327.10 | 328.75 | 327.74 | -1.94% | 4,882,849 |