Angel One Asset Management Co. Ltd. - Angel One Nifty 50 ETF (NSE:AONENIFTY)
India · Delayed Price · Currency is INR 10.23
+0.04 (0.39%)
Last updated: Aug 20, 2025
NSE:AONENIFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 10.24 | 10.26 | 10.18 | 10.23 | - | 0.39% | 151,483 |
| Aug 19, 2025 | 10.37 | 10.37 | 10.16 | 10.19 | - | 0.30% | 126,689 |
| Aug 18, 2025 | 10.36 | 10.36 | 10.00 | 10.16 | - | 0.99% | 333,855 |
| Aug 14, 2025 | 10.34 | 10.34 | 10.04 | 10.06 | - | 0.20% | 143,356 |
| Aug 13, 2025 | 10.30 | 10.30 | 9.86 | 10.04 | - | 0.40% | 109,246 |
| Aug 12, 2025 | 10.16 | 10.16 | 9.99 | 10.00 | - | -0.30% | 119,169 |
| Aug 11, 2025 | 10.25 | 10.27 | 9.80 | 10.03 | - | 0.80% | 216,197 |
| Aug 8, 2025 | 10.05 | 10.05 | 9.92 | 9.95 | - | -0.70% | 429,175 |
| Aug 7, 2025 | 10.02 | 10.05 | 9.92 | 10.02 | - | - | 511,750 |
| Aug 6, 2025 | 10.13 | 10.13 | 10.01 | 10.02 | - | -0.30% | 214,219 |
| Aug 5, 2025 | 10.38 | 10.38 | 10.03 | 10.05 | - | -0.30% | 227,807 |
| Aug 4, 2025 | 10.36 | 10.37 | 10.02 | 10.08 | - | 0.20% | 175,043 |
| Aug 1, 2025 | 10.44 | 10.44 | 10.00 | 10.06 | - | -0.79% | 347,436 |
| Jul 31, 2025 | 10.46 | 10.46 | 10.00 | 10.14 | - | -0.20% | 242,669 |
| Jul 30, 2025 | 10.10 | 10.20 | 10.08 | 10.16 | - | 0.49% | 105,631 |
| Jul 29, 2025 | 10.39 | 10.39 | 10.07 | 10.11 | - | 0.20% | 137,231 |
| Jul 28, 2025 | 10.44 | 10.44 | 10.07 | 10.09 | - | -0.49% | 173,655 |
| Jul 25, 2025 | 10.26 | 10.26 | 10.11 | 10.14 | - | -0.69% | 290,095 |
| Jul 24, 2025 | 10.40 | 10.40 | 10.20 | 10.21 | - | -0.68% | 225,748 |
| Jul 23, 2025 | 10.29 | 10.30 | 10.23 | 10.28 | - | 0.59% | 229,541 |
| Jul 22, 2025 | 10.26 | 10.29 | 10.20 | 10.22 | - | 0.10% | 164,990 |
| Jul 21, 2025 | 10.28 | 10.28 | 10.15 | 10.21 | - | 0.20% | 240,318 |
| Jul 18, 2025 | 10.31 | 10.35 | 10.16 | 10.19 | - | -0.68% | 274,857 |
| Jul 17, 2025 | 10.25 | 10.35 | 9.47 | 10.26 | - | -0.19% | 192,787 |
| Jul 16, 2025 | 10.31 | 10.35 | 10.24 | 10.28 | - | 0.19% | 169,382 |
| Jul 15, 2025 | 10.35 | 10.35 | 10.19 | 10.26 | - | 0.20% | 264,693 |
| Jul 14, 2025 | 10.58 | 10.58 | 10.19 | 10.24 | - | -0.29% | 345,482 |
| Jul 11, 2025 | 10.40 | 10.40 | 10.26 | 10.27 | - | -0.77% | 389,461 |
| Jul 10, 2025 | 10.39 | 10.50 | 10.32 | 10.35 | - | -0.48% | 289,896 |
| Jul 9, 2025 | 10.72 | 10.72 | 10.36 | 10.40 | - | -0.10% | 256,852 |
| Jul 8, 2025 | 10.70 | 10.70 | 10.35 | 10.41 | - | 0.10% | 235,769 |
| Jul 7, 2025 | 10.70 | 10.70 | 10.35 | 10.40 | - | 0.10% | 405,508 |
| Jul 4, 2025 | 10.70 | 10.70 | 10.35 | 10.39 | - | - | 287,397 |
| Jul 3, 2025 | 10.69 | 10.69 | 10.36 | 10.39 | - | 0.10% | 293,415 |
| Jul 2, 2025 | 10.74 | 10.74 | 10.35 | 10.38 | - | -0.48% | 426,461 |
| Jul 1, 2025 | 10.43 | 10.54 | 10.42 | 10.43 | - | - | 468,422 |
| Jun 30, 2025 | 10.43 | 10.68 | 10.40 | 10.43 | - | -0.48% | 1,314,391 |
| Jun 27, 2025 | 10.34 | 10.52 | 10.34 | 10.48 | - | 0.87% | 248,525 |
| Jun 26, 2025 | 10.31 | 10.67 | 10.26 | 10.39 | - | 1.27% | 236,258 |
| Jun 25, 2025 | 10.24 | 10.28 | 10.19 | 10.26 | - | 0.69% | 226,848 |
| Jun 24, 2025 | 10.21 | 10.39 | 10.17 | 10.19 | - | 0.30% | 175,367 |
| Jun 23, 2025 | 10.32 | 10.32 | 10.11 | 10.16 | - | -0.29% | 157,147 |
| Jun 20, 2025 | 10.16 | 10.21 | 10.08 | 10.19 | - | 0.79% | 198,226 |
| Jun 19, 2025 | 10.16 | 10.16 | 10.06 | 10.11 | - | - | 161,684 |
| Jun 18, 2025 | 10.10 | 10.19 | 10.07 | 10.11 | - | -0.20% | 178,223 |
| Jun 17, 2025 | 10.17 | 10.27 | 10.11 | 10.13 | - | -0.39% | 108,415 |
| Jun 16, 2025 | 10.18 | 10.19 | 10.04 | 10.17 | - | 0.99% | 253,025 |
| Jun 13, 2025 | 10.20 | 10.70 | 10.01 | 10.07 | - | -0.79% | 321,982 |
| Jun 12, 2025 | 10.29 | 10.30 | 10.13 | 10.15 | - | -0.88% | 248,369 |
| Jun 11, 2025 | 10.29 | 10.30 | 10.22 | 10.24 | - | - | 259,557 |