Angel One Limited (NSE:ANGELONE)
India · Delayed Price · Currency is INR 348.90
-3.40 (-0.97%)
Jun 16, 2026, 3:29 PM IST
Angel One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 353.00 | 353.45 | 348.10 | 350.00 | - | -0.65% | 211,249 |
| Jun 15, 2026 | 344.00 | 356.15 | 342.85 | 352.30 | 352.30 | 3.77% | 14,953,830 |
| Jun 12, 2026 | 329.00 | 340.30 | 325.05 | 339.50 | 339.50 | 4.86% | 7,318,502 |
| Jun 11, 2026 | 328.00 | 334.85 | 321.65 | 323.75 | 323.75 | -1.85% | 3,670,471 |
| Jun 10, 2026 | 339.90 | 340.00 | 328.40 | 329.85 | 329.85 | -2.28% | 4,260,935 |
| Jun 9, 2026 | 327.90 | 339.20 | 326.75 | 337.55 | 337.55 | 3.64% | 3,829,623 |
| Jun 8, 2026 | 325.90 | 334.90 | 323.00 | 325.70 | 325.70 | -2.07% | 3,744,837 |
| Jun 5, 2026 | 337.70 | 342.40 | 319.50 | 332.60 | 332.60 | -1.51% | 13,273,640 |
| Jun 4, 2026 | 334.00 | 343.55 | 334.00 | 337.70 | 337.70 | 0.88% | 6,699,518 |
| Jun 3, 2026 | 343.00 | 343.35 | 327.60 | 334.75 | 334.75 | -2.31% | 6,426,900 |
| Jun 2, 2026 | 334.60 | 344.75 | 331.90 | 342.65 | 342.65 | 2.10% | 6,132,413 |
| Jun 1, 2026 | 341.00 | 345.55 | 334.05 | 335.60 | 335.60 | -0.50% | 6,444,968 |
| May 29, 2026 | 338.45 | 344.00 | 335.30 | 337.30 | 337.30 | 0.10% | 5,635,640 |
| May 27, 2026 | 345.00 | 350.25 | 335.05 | 336.95 | 336.95 | -2.18% | 6,777,475 |
| May 26, 2026 | 347.00 | 351.00 | 343.00 | 344.45 | 344.45 | -0.58% | 6,678,864 |
| May 25, 2026 | 342.00 | 348.70 | 342.00 | 346.45 | 346.45 | 2.09% | 8,423,076 |
| May 22, 2026 | 341.95 | 345.65 | 335.65 | 339.35 | 339.35 | -0.09% | 10,307,970 |
| May 21, 2026 | 327.80 | 343.30 | 327.00 | 339.65 | 339.65 | 4.51% | 25,211,120 |
| May 20, 2026 | 326.40 | 328.55 | 321.25 | 325.00 | 325.00 | -0.91% | 6,591,462 |
| May 19, 2026 | 303.95 | 330.00 | 303.90 | 328.00 | 328.00 | 7.91% | 20,805,010 |
| May 18, 2026 | 302.80 | 305.00 | 298.40 | 303.95 | 303.95 | -0.95% | 4,296,924 |
| May 15, 2026 | 305.30 | 311.55 | 303.15 | 306.85 | 306.85 | 1.04% | 6,072,039 |
| May 14, 2026 | 300.30 | 306.30 | 290.80 | 303.70 | 303.70 | 1.86% | 8,288,598 |
| May 13, 2026 | 300.10 | 303.40 | 297.05 | 298.15 | 298.15 | -0.32% | 4,043,706 |
| May 12, 2026 | 315.65 | 315.95 | 296.95 | 299.10 | 299.10 | -5.71% | 8,637,203 |
| May 11, 2026 | 323.75 | 326.95 | 316.15 | 317.20 | 317.20 | -2.70% | 4,569,661 |
| May 8, 2026 | 322.00 | 334.95 | 319.00 | 326.00 | 326.00 | 1.05% | 12,373,130 |
| May 7, 2026 | 318.40 | 324.70 | 315.55 | 322.60 | 322.60 | 1.81% | 6,220,705 |
| May 6, 2026 | 316.75 | 318.60 | 310.60 | 316.85 | 316.85 | 0.78% | 5,077,995 |
| May 5, 2026 | 307.90 | 317.50 | 303.70 | 314.40 | 314.40 | 2.18% | 6,117,395 |
| May 4, 2026 | 308.70 | 313.50 | 303.95 | 307.70 | 307.70 | -0.33% | 5,085,193 |
| Apr 30, 2026 | 311.36 | 311.55 | 306.12 | 308.71 | 308.71 | -1.40% | 3,939,153 |
| Apr 29, 2026 | 319.27 | 323.40 | 311.79 | 313.10 | 313.10 | -1.93% | 4,413,662 |
| Apr 28, 2026 | 318.15 | 320.43 | 316.00 | 319.27 | 319.27 | 0.20% | 4,252,695 |
| Apr 27, 2026 | 316.85 | 322.98 | 316.52 | 318.64 | 318.64 | 1.31% | 5,143,144 |
| Apr 24, 2026 | 322.81 | 323.00 | 309.51 | 314.52 | 314.52 | -2.08% | 9,294,838 |
| Apr 23, 2026 | 328.00 | 328.00 | 320.31 | 321.21 | 321.21 | -2.25% | 6,611,292 |
| Apr 22, 2026 | 324.05 | 330.23 | 323.21 | 328.59 | 328.59 | 1.40% | 11,503,780 |
| Apr 21, 2026 | 319.35 | 326.65 | 318.73 | 324.05 | 324.05 | 1.53% | 13,064,920 |
| Apr 20, 2026 | 322.60 | 327.95 | 314.20 | 319.16 | 319.16 | -1.03% | 23,135,450 |
| Apr 17, 2026 | 302.00 | 324.40 | 297.51 | 322.47 | 322.47 | 10.20% | 80,869,280 |
| Apr 16, 2026 | 299.35 | 301.50 | 288.72 | 292.61 | 292.61 | -1.73% | 14,443,350 |
| Apr 15, 2026 | 287.80 | 298.90 | 286.12 | 297.76 | 297.76 | 6.17% | 21,051,100 |
| Apr 13, 2026 | 273.00 | 282.80 | 273.00 | 280.46 | 280.46 | -0.19% | 6,934,623 |
| Apr 10, 2026 | 281.49 | 287.90 | 279.54 | 280.99 | 280.99 | -0.29% | 14,403,260 |
| Apr 9, 2026 | 270.00 | 284.20 | 265.80 | 281.80 | 281.80 | 5.30% | 29,671,490 |
| Apr 8, 2026 | 255.00 | 269.00 | 253.01 | 267.62 | 267.62 | 8.74% | 16,338,000 |
| Apr 7, 2026 | 245.00 | 248.00 | 242.33 | 246.10 | 246.10 | 0.02% | 3,628,752 |
| Apr 6, 2026 | 241.00 | 246.91 | 236.70 | 246.05 | 246.05 | 2.16% | 5,924,466 |
| Apr 2, 2026 | 233.00 | 241.92 | 228.45 | 240.85 | 240.85 | 0.10% | 7,690,927 |