Angel One Asset Management Co. Ltd. - Angel One Nifty 50 ETF (NSE:AONENIFTY)
India · Delayed Price · Currency is INR 10.09
-0.01 (-0.10%)
Last updated: Sep 30, 2025, 12:36 PM IST
NSE:AONENIFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 10.31 | 10.31 | 10.04 | 10.16 | 10.16 | 0.99% | 239,521 |
| Sep 30, 2025 | 10.40 | 10.40 | 10.05 | 10.06 | 10.06 | -0.40% | 215,516 |
| Sep 29, 2025 | 10.40 | 10.40 | 10.08 | 10.10 | 10.10 | - | 213,611 |
| Sep 26, 2025 | 10.22 | 10.24 | 10.09 | 10.10 | 10.10 | -0.69% | 414,617 |
| Sep 25, 2025 | 10.33 | 10.33 | 10.16 | 10.17 | 10.17 | -0.78% | 192,034 |
| Sep 24, 2025 | 10.35 | 10.36 | 10.24 | 10.25 | 10.25 | -0.49% | 242,000 |
| Sep 23, 2025 | 10.35 | 10.38 | 10.25 | 10.30 | 10.30 | - | 162,756 |
| Sep 22, 2025 | 10.43 | 10.43 | 10.29 | 10.30 | 10.30 | -0.58% | 165,137 |
| Sep 19, 2025 | 10.48 | 10.48 | 10.33 | 10.36 | 10.36 | -0.29% | 133,089 |
| Sep 18, 2025 | 10.41 | 10.41 | 10.36 | 10.39 | 10.39 | 0.29% | 166,247 |
| Sep 17, 2025 | 10.39 | 10.39 | 10.30 | 10.36 | 10.36 | 0.39% | 163,225 |
| Sep 16, 2025 | 10.01 | 10.38 | 10.01 | 10.32 | 10.32 | 0.49% | 179,686 |
| Sep 15, 2025 | 10.57 | 10.57 | 10.24 | 10.27 | 10.27 | 0.10% | 192,871 |
| Sep 12, 2025 | 10.49 | 10.49 | 9.93 | 10.26 | 10.26 | 0.20% | 129,900 |
| Sep 11, 2025 | 10.21 | 10.30 | 10.19 | 10.24 | 10.24 | 0.29% | 412,234 |
| Sep 10, 2025 | 10.38 | 10.38 | 10.17 | 10.21 | 10.21 | 0.39% | 206,565 |
| Sep 9, 2025 | 10.44 | 10.44 | 10.10 | 10.17 | 10.17 | 0.30% | 196,939 |
| Sep 8, 2025 | 10.24 | 10.24 | 10.12 | 10.14 | 10.14 | 0.20% | 104,600 |
| Sep 5, 2025 | 10.43 | 10.43 | 10.09 | 10.12 | 10.12 | -0.10% | 123,032 |
| Sep 4, 2025 | 10.22 | 10.22 | 10.12 | 10.13 | 10.13 | - | 161,131 |
| Sep 3, 2025 | 10.13 | 10.18 | 10.04 | 10.13 | 10.13 | 0.60% | 174,875 |
| Sep 2, 2025 | 10.19 | 10.19 | 10.05 | 10.07 | 10.07 | -0.30% | 149,666 |
| Sep 1, 2025 | 10.27 | 10.27 | 9.99 | 10.10 | 10.10 | 0.90% | 188,672 |
| Aug 29, 2025 | 10.12 | 10.12 | 10.00 | 10.01 | 10.01 | -0.30% | 215,910 |
| Aug 28, 2025 | 10.42 | 10.42 | 10.02 | 10.04 | 10.04 | -0.79% | 239,812 |
| Aug 26, 2025 | 10.20 | 10.25 | 10.08 | 10.12 | 10.12 | -0.78% | 154,928 |
| Aug 25, 2025 | 10.27 | 10.27 | 10.18 | 10.20 | 10.20 | 0.10% | 146,672 |
| Aug 22, 2025 | 10.59 | 10.59 | 10.18 | 10.19 | 10.19 | -0.88% | 253,933 |
| Aug 21, 2025 | 10.33 | 10.33 | 10.20 | 10.28 | 10.28 | 0.49% | 204,088 |
| Aug 20, 2025 | 10.24 | 10.26 | 10.18 | 10.23 | 10.23 | 0.39% | 151,483 |
| Aug 19, 2025 | 10.37 | 10.37 | 10.16 | 10.19 | 10.19 | 0.30% | 126,689 |
| Aug 18, 2025 | 10.36 | 10.36 | 10.00 | 10.16 | 10.16 | 0.99% | 333,855 |
| Aug 14, 2025 | 10.34 | 10.34 | 10.04 | 10.06 | 10.06 | 0.20% | 143,356 |
| Aug 13, 2025 | 10.30 | 10.30 | 9.86 | 10.04 | 10.04 | 0.40% | 109,246 |
| Aug 12, 2025 | 10.16 | 10.16 | 9.99 | 10.00 | 10.00 | -0.30% | 119,169 |
| Aug 11, 2025 | 10.25 | 10.27 | 9.80 | 10.03 | 10.03 | 0.80% | 216,197 |
| Aug 8, 2025 | 10.05 | 10.05 | 9.92 | 9.95 | 9.95 | -0.70% | 429,175 |
| Aug 7, 2025 | 10.02 | 10.05 | 9.92 | 10.02 | 10.02 | - | 511,750 |
| Aug 6, 2025 | 10.13 | 10.13 | 10.01 | 10.02 | 10.02 | -0.30% | 214,219 |
| Aug 5, 2025 | 10.38 | 10.38 | 10.03 | 10.05 | 10.05 | -0.30% | 227,807 |
| Aug 4, 2025 | 10.36 | 10.37 | 10.02 | 10.08 | 10.08 | 0.20% | 175,043 |
| Aug 1, 2025 | 10.44 | 10.44 | 10.00 | 10.06 | 10.06 | -0.79% | 347,436 |
| Jul 31, 2025 | 10.46 | 10.46 | 10.00 | 10.14 | 10.14 | -0.20% | 242,669 |
| Jul 30, 2025 | 10.10 | 10.20 | 10.08 | 10.16 | 10.16 | 0.49% | 105,631 |
| Jul 29, 2025 | 10.39 | 10.39 | 10.07 | 10.11 | 10.11 | 0.20% | 137,231 |
| Jul 28, 2025 | 10.44 | 10.44 | 10.07 | 10.09 | 10.09 | -0.49% | 173,655 |
| Jul 25, 2025 | 10.26 | 10.26 | 10.11 | 10.14 | 10.14 | -0.69% | 290,095 |
| Jul 24, 2025 | 10.40 | 10.40 | 10.20 | 10.21 | 10.21 | -0.68% | 225,748 |
| Jul 23, 2025 | 10.29 | 10.30 | 10.23 | 10.28 | 10.28 | 0.59% | 229,541 |
| Jul 22, 2025 | 10.26 | 10.29 | 10.20 | 10.22 | 10.22 | 0.10% | 164,990 |