Angel One Limited (NSE:ANGELONE)
India · Delayed Price · Currency is INR 331.00
+4.85 (1.49%)
Nov 6, 2026, 3:29 PM IST
Angel One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 320.70 | 331.65 | 317.10 | 331.00 | 331.00 | 1.49% | 7,460,718 |
| Nov 5, 2026 | 318.00 | 327.95 | 318.00 | 326.15 | 326.15 | 4.50% | 10,015,075 |
| Nov 4, 2026 | 310.40 | 312.60 | 307.10 | 312.10 | 312.10 | 0.55% | 3,279,654 |
| Nov 3, 2026 | 293.45 | 315.85 | 292.10 | 310.40 | 310.40 | 7.03% | 18,141,799 |
| Nov 2, 2026 | 285.95 | 291.25 | 284.40 | 290.00 | 290.00 | 2.75% | 1,876,685 |
| Oct 30, 2026 | 293.50 | 293.60 | 282.25 | 282.25 | 282.25 | -3.88% | 5,203,093 |
| Oct 29, 2026 | 290.50 | 296.05 | 290.50 | 293.65 | 293.65 | 0.41% | 3,605,554 |
| Oct 28, 2026 | 287.20 | 293.90 | 285.35 | 292.45 | 292.45 | 1.12% | 3,191,687 |
| Oct 27, 2026 | 281.85 | 292.75 | 281.85 | 289.20 | 289.20 | 2.34% | 4,630,284 |
| Oct 26, 2026 | 277.65 | 285.25 | 273.80 | 282.60 | 282.60 | 1.29% | 3,905,865 |
| Oct 23, 2026 | 291.40 | 292.65 | 276.05 | 279.00 | 279.00 | -4.21% | 4,898,238 |
| Oct 22, 2026 | 290.50 | 294.25 | 285.90 | 291.25 | 291.25 | -0.19% | 3,412,012 |
| Oct 21, 2026 | 302.90 | 306.30 | 290.30 | 293.20 | 291.80 | -3.20% | 3,990,362 |
| Oct 19, 2026 | 301.00 | 304.35 | 298.20 | 302.90 | 301.45 | 0.97% | 6,096,648 |
| Oct 16, 2026 | 317.30 | 321.90 | 298.50 | 300.00 | 298.57 | -4.15% | 19,952,998 |
| Oct 15, 2026 | 306.80 | 315.55 | 306.35 | 313.00 | 311.51 | 2.27% | 11,641,856 |
| Oct 14, 2026 | 310.00 | 310.40 | 302.60 | 306.05 | 304.59 | -1.27% | 3,485,802 |
| Oct 13, 2026 | 305.00 | 312.00 | 299.75 | 310.00 | 308.52 | 2.56% | 6,643,325 |
| Oct 12, 2026 | 294.25 | 305.90 | 294.25 | 302.25 | 300.81 | 3.51% | 6,496,974 |
| Oct 9, 2026 | 296.50 | 297.60 | 288.10 | 292.00 | 290.61 | -1.02% | 3,482,836 |
| Oct 8, 2026 | 300.20 | 301.95 | 293.15 | 295.00 | 293.59 | -2.32% | 7,127,359 |
| Oct 7, 2026 | 293.50 | 306.25 | 291.25 | 302.00 | 300.56 | 2.37% | 13,538,340 |
| Oct 6, 2026 | 288.90 | 295.90 | 288.60 | 295.00 | 293.59 | 3.44% | 8,198,494 |
| Oct 5, 2026 | 276.80 | 286.30 | 273.50 | 285.20 | 283.84 | 3.03% | 4,255,848 |
| Oct 1, 2026 | 274.00 | 279.85 | 267.80 | 276.80 | 275.48 | 1.02% | 6,751,156 |
| Sep 30, 2026 | 274.25 | 278.20 | 273.25 | 274.00 | 272.69 | 0.18% | 2,439,788 |
| Sep 29, 2026 | 279.20 | 280.00 | 273.50 | 273.50 | 272.19 | -2.04% | 4,376,351 |
| Sep 28, 2026 | 286.40 | 286.40 | 278.05 | 279.20 | 277.87 | -3.06% | 4,741,372 |
| Sep 25, 2026 | 290.70 | 292.20 | 286.50 | 288.00 | 286.62 | -0.93% | 2,892,227 |
| Sep 24, 2026 | 296.00 | 297.75 | 289.80 | 290.70 | 289.31 | -3.10% | 3,663,688 |
| Sep 23, 2026 | 295.25 | 301.10 | 295.25 | 300.00 | 298.57 | 1.66% | 2,026,293 |
| Sep 22, 2026 | 296.20 | 298.65 | 293.20 | 295.10 | 293.69 | -0.35% | 2,221,167 |
| Sep 21, 2026 | 299.20 | 302.00 | 295.20 | 296.15 | 294.74 | -0.99% | 2,858,120 |
| Sep 18, 2026 | 295.00 | 301.75 | 295.00 | 299.10 | 297.67 | 1.39% | 3,531,096 |
| Sep 17, 2026 | 292.90 | 297.95 | 292.15 | 295.00 | 293.59 | 0.51% | 1,881,558 |
| Sep 16, 2026 | 295.00 | 299.30 | 291.60 | 293.50 | 292.10 | -1.34% | 2,878,370 |
| Sep 15, 2026 | 306.45 | 310.00 | 297.30 | 297.50 | 296.08 | -2.46% | 5,536,817 |
| Sep 11, 2026 | 295.00 | 307.40 | 289.05 | 305.00 | 303.54 | 2.59% | 5,942,668 |
| Sep 10, 2026 | 297.00 | 301.35 | 296.15 | 297.30 | 295.88 | -0.59% | 2,559,910 |
| Sep 9, 2026 | 297.95 | 303.65 | 291.60 | 299.05 | 297.62 | 0.35% | 7,856,510 |
| Sep 8, 2026 | 303.80 | 304.15 | 296.50 | 298.00 | 296.58 | -1.91% | 2,591,770 |
| Sep 7, 2026 | 300.90 | 307.00 | 298.05 | 303.80 | 302.35 | 1.33% | 7,522,794 |
| Sep 4, 2026 | 295.10 | 308.35 | 294.75 | 299.80 | 298.37 | 4.83% | 29,274,355 |
| Sep 3, 2026 | 280.35 | 288.00 | 280.35 | 286.00 | 284.63 | 2.42% | 4,732,927 |
| Sep 2, 2026 | 280.25 | 280.85 | 275.25 | 279.25 | 277.92 | -0.82% | 4,437,022 |
| Sep 1, 2026 | 286.90 | 288.25 | 280.50 | 281.55 | 280.21 | -1.86% | 2,909,391 |
| Aug 31, 2026 | 292.65 | 293.75 | 278.25 | 286.90 | 285.53 | -2.41% | 15,319,412 |
| Aug 28, 2026 | 295.90 | 297.70 | 291.65 | 294.00 | 292.60 | -0.64% | 2,866,743 |
| Aug 27, 2026 | 298.85 | 300.20 | 294.90 | 295.90 | 294.49 | -0.99% | 3,766,886 |
| Aug 26, 2026 | 302.00 | 305.45 | 297.70 | 298.85 | 297.42 | -0.68% | 9,062,432 |