Angel One Limited (NSE:ANGELONE)
India · Delayed Price · Currency is INR 300.00
-13.00 (-4.15%)
Oct 16, 2026, 3:29 PM IST
Angel One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 317.30 | 321.90 | 298.50 | 300.00 | 300.00 | -4.15% | 20,027,397 |
| Oct 15, 2026 | 306.80 | 315.55 | 306.35 | 313.00 | 313.00 | 2.27% | 11,641,856 |
| Oct 14, 2026 | 310.00 | 310.40 | 302.60 | 306.05 | 306.05 | -1.27% | 3,485,802 |
| Oct 13, 2026 | 305.00 | 312.00 | 299.75 | 310.00 | 310.00 | 2.56% | 6,643,325 |
| Oct 12, 2026 | 294.25 | 305.90 | 294.25 | 302.25 | 302.25 | 3.51% | 6,496,974 |
| Oct 9, 2026 | 296.50 | 297.60 | 288.10 | 292.00 | 292.00 | -1.02% | 3,482,836 |
| Oct 8, 2026 | 300.20 | 301.95 | 293.15 | 295.00 | 295.00 | -2.32% | 7,127,359 |
| Oct 7, 2026 | 293.50 | 306.25 | 291.25 | 302.00 | 302.00 | 2.37% | 13,538,340 |
| Oct 6, 2026 | 288.90 | 295.90 | 288.60 | 295.00 | 295.00 | 3.44% | 8,198,494 |
| Oct 5, 2026 | 276.80 | 286.30 | 273.50 | 285.20 | 285.20 | 3.03% | 4,255,848 |
| Oct 1, 2026 | 274.00 | 279.85 | 267.80 | 276.80 | 276.80 | 1.02% | 6,751,156 |
| Sep 30, 2026 | 274.25 | 278.20 | 273.25 | 274.00 | 274.00 | 0.18% | 2,439,788 |
| Sep 29, 2026 | 279.20 | 280.00 | 273.50 | 273.50 | 273.50 | -2.04% | 4,376,351 |
| Sep 28, 2026 | 286.40 | 286.40 | 278.05 | 279.20 | 279.20 | -3.06% | 4,741,372 |
| Sep 25, 2026 | 290.70 | 292.20 | 286.50 | 288.00 | 288.00 | -0.93% | 2,892,227 |
| Sep 24, 2026 | 296.00 | 297.75 | 289.80 | 290.70 | 290.70 | -3.10% | 3,663,688 |
| Sep 23, 2026 | 295.25 | 301.10 | 295.25 | 300.00 | 300.00 | 1.66% | 2,026,293 |
| Sep 22, 2026 | 296.20 | 298.65 | 293.20 | 295.10 | 295.10 | -0.35% | 2,221,167 |
| Sep 21, 2026 | 299.20 | 302.00 | 295.20 | 296.15 | 296.15 | -0.99% | 2,858,120 |
| Sep 18, 2026 | 295.00 | 301.75 | 295.00 | 299.10 | 299.10 | 1.39% | 3,531,096 |
| Sep 17, 2026 | 292.90 | 297.95 | 292.15 | 295.00 | 295.00 | 0.51% | 1,881,558 |
| Sep 16, 2026 | 295.00 | 299.30 | 291.60 | 293.50 | 293.50 | -1.34% | 2,878,370 |
| Sep 15, 2026 | 306.45 | 310.00 | 297.30 | 297.50 | 297.50 | -2.46% | 5,536,817 |
| Sep 11, 2026 | 295.00 | 307.40 | 289.05 | 305.00 | 305.00 | 2.59% | 5,942,668 |
| Sep 10, 2026 | 297.00 | 301.35 | 296.15 | 297.30 | 297.30 | -0.59% | 2,559,910 |
| Sep 9, 2026 | 297.95 | 303.65 | 291.60 | 299.05 | 299.05 | 0.35% | 7,856,510 |
| Sep 8, 2026 | 303.80 | 304.15 | 296.50 | 298.00 | 298.00 | -1.91% | 2,591,770 |
| Sep 7, 2026 | 300.90 | 307.00 | 298.05 | 303.80 | 303.80 | 1.33% | 7,522,794 |
| 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 |