Angel One Limited (NSE:ANGELONE)
India · Delayed Price · Currency is INR 307.65
-0.30 (-0.10%)
Jul 27, 2026, 12:20 PM IST
Angel One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 309.90 | 312.50 | 309.25 | 310.30 | - | 0.76% | 1,040,959 |
| 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 |
| Jun 25, 2026 | 341.50 | 344.75 | 334.70 | 335.25 | 334.22 | -1.59% | 3,444,464 |
| Jun 24, 2026 | 342.00 | 344.00 | 335.75 | 340.65 | 339.60 | -0.42% | 4,035,048 |
| Jun 23, 2026 | 354.80 | 355.50 | 339.05 | 342.10 | 341.05 | -3.58% | 8,493,464 |
| Jun 22, 2026 | 354.90 | 356.20 | 350.50 | 354.80 | 353.71 | 0.31% | 3,096,581 |
| Jun 19, 2026 | 355.00 | 360.45 | 349.65 | 353.70 | 352.61 | 0.26% | 9,378,921 |
| Jun 18, 2026 | 350.00 | 356.80 | 347.55 | 352.80 | 351.71 | 1.18% | 9,021,106 |
| Jun 17, 2026 | 349.95 | 351.50 | 343.75 | 348.70 | 347.62 | 0.13% | 5,718,044 |
| Jun 16, 2026 | 353.00 | 353.45 | 342.90 | 348.25 | 347.18 | -1.15% | 6,190,114 |
| Jun 15, 2026 | 344.00 | 356.15 | 342.85 | 352.30 | 351.21 | 3.77% | 14,953,830 |
| Jun 12, 2026 | 329.00 | 340.30 | 325.05 | 339.50 | 338.45 | 4.86% | 7,318,502 |
| Jun 11, 2026 | 328.00 | 334.85 | 321.65 | 323.75 | 322.75 | -1.85% | 3,670,471 |
| Jun 10, 2026 | 339.90 | 340.00 | 328.40 | 329.85 | 328.83 | -2.28% | 4,260,935 |
| Jun 9, 2026 | 327.90 | 339.20 | 326.75 | 337.55 | 336.51 | 3.64% | 3,829,623 |
| Jun 8, 2026 | 325.90 | 334.90 | 323.00 | 325.70 | 324.70 | -2.07% | 3,744,837 |
| Jun 5, 2026 | 337.70 | 342.40 | 319.50 | 332.60 | 331.57 | -1.51% | 13,273,640 |
| Jun 4, 2026 | 334.00 | 343.55 | 334.00 | 337.70 | 336.66 | 0.88% | 6,699,518 |
| Jun 3, 2026 | 343.00 | 343.35 | 327.60 | 334.75 | 333.72 | -2.31% | 6,426,900 |
| Jun 2, 2026 | 334.60 | 344.75 | 331.90 | 342.65 | 341.59 | 2.10% | 6,132,413 |
| Jun 1, 2026 | 341.00 | 345.55 | 334.05 | 335.60 | 334.57 | -0.50% | 6,444,968 |
| May 29, 2026 | 338.45 | 344.00 | 335.30 | 337.30 | 336.26 | 0.10% | 5,635,640 |
| May 27, 2026 | 345.00 | 350.25 | 335.05 | 336.95 | 335.91 | -2.18% | 6,777,475 |
| May 26, 2026 | 347.00 | 351.00 | 343.00 | 344.45 | 343.39 | -0.58% | 6,678,864 |
| May 25, 2026 | 342.00 | 348.70 | 342.00 | 346.45 | 345.38 | 2.09% | 8,423,076 |
| May 22, 2026 | 341.95 | 345.65 | 335.65 | 339.35 | 338.30 | -0.09% | 10,307,970 |
| May 21, 2026 | 327.80 | 343.30 | 327.00 | 339.65 | 338.60 | 4.51% | 25,211,120 |
| May 20, 2026 | 326.40 | 328.55 | 321.25 | 325.00 | 324.00 | -0.91% | 6,591,462 |
| May 19, 2026 | 303.95 | 330.00 | 303.90 | 328.00 | 326.99 | 7.91% | 20,805,010 |
| May 18, 2026 | 302.80 | 305.00 | 298.40 | 303.95 | 303.01 | -0.95% | 4,296,924 |
| May 15, 2026 | 305.30 | 311.55 | 303.15 | 306.85 | 305.90 | 1.04% | 6,072,039 |