Angel One Limited (NSE:ANGELONE)
India · Delayed Price · Currency is INR 322.00
+5.15 (1.63%)
May 7, 2026, 3:30 PM IST
Angel One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 238.96 | 244.45 | 238.01 | 240.60 | 240.60 | 5.74% | 9,009,539 |
| Mar 30, 2026 | 229.80 | 234.39 | 226.00 | 227.53 | 227.53 | -3.29% | 6,704,081 |
| Mar 27, 2026 | 238.00 | 243.00 | 233.72 | 235.27 | 235.27 | -2.65% | 7,528,583 |
| Mar 25, 2026 | 233.50 | 243.80 | 233.10 | 241.67 | 239.92 | 4.87% | 8,880,739 |
| Mar 24, 2026 | 226.99 | 231.49 | 223.15 | 230.44 | 228.77 | 4.31% | 6,207,473 |
| Mar 23, 2026 | 227.00 | 228.60 | 218.80 | 220.91 | 219.31 | -4.50% | 6,295,384 |
| Mar 20, 2026 | 235.90 | 237.80 | 230.00 | 231.32 | 229.64 | -0.47% | 6,007,983 |
| Mar 19, 2026 | 230.00 | 234.91 | 228.01 | 232.42 | 230.74 | -1.60% | 9,785,627 |
| Mar 18, 2026 | 217.90 | 237.90 | 217.16 | 236.21 | 234.50 | 8.86% | 25,414,500 |
| Mar 17, 2026 | 218.00 | 221.20 | 214.50 | 216.98 | 215.41 | 0.16% | 10,682,180 |
| Mar 16, 2026 | 215.58 | 217.90 | 210.62 | 216.63 | 215.06 | 0.49% | 9,982,288 |
| Mar 13, 2026 | 212.82 | 218.38 | 208.63 | 215.58 | 214.02 | 1.18% | 10,402,520 |
| Mar 12, 2026 | 216.00 | 217.50 | 212.36 | 213.07 | 211.53 | -2.50% | 10,674,070 |
| Mar 11, 2026 | 226.05 | 227.70 | 217.80 | 218.53 | 216.95 | -3.01% | 4,391,522 |
| Mar 10, 2026 | 222.99 | 226.50 | 220.25 | 225.31 | 223.68 | 2.90% | 4,421,152 |
| Mar 9, 2026 | 215.00 | 219.99 | 209.00 | 218.96 | 217.37 | -0.27% | 8,704,812 |
| Mar 6, 2026 | 226.50 | 230.51 | 218.20 | 219.56 | 217.97 | -2.28% | 9,633,447 |
| Mar 5, 2026 | 223.80 | 225.88 | 220.74 | 224.68 | 223.05 | 1.32% | 4,622,589 |
| Mar 4, 2026 | 222.20 | 223.25 | 217.52 | 221.75 | 220.14 | -2.02% | 5,600,383 |
| Mar 2, 2026 | 220.10 | 231.62 | 220.00 | 226.32 | 224.68 | -2.95% | 7,012,943 |
| Feb 27, 2026 | 242.10 | 244.20 | 229.90 | 233.20 | 231.51 | -5.40% | 8,282,159 |
| Feb 26, 2026 | 251.00 | 254.90 | 241.40 | 246.50 | 244.72 | -1.00% | 7,992,020 |
| Feb 25, 2026 | 247.40 | 250.40 | 241.50 | 248.99 | 247.19 | 1.21% | 9,476,560 |
| Feb 24, 2026 | 249.11 | 249.53 | 245.40 | 246.02 | 244.24 | -1.25% | 5,684,490 |
| Feb 23, 2026 | 252.40 | 253.00 | 246.80 | 249.13 | 247.33 | -0.20% | 5,263,350 |
| Feb 20, 2026 | 250.90 | 254.39 | 248.25 | 249.63 | 247.82 | -0.53% | 6,749,490 |
| Feb 19, 2026 | 260.90 | 262.50 | 250.22 | 250.96 | 249.14 | -3.17% | 8,535,370 |