Angel One Asset Management Co. Ltd. - Angel One Nifty 50 ETF (NSE:AONENIFTY)
India · Delayed Price · Currency is INR 9.67
-0.01 (-0.10%)
Last updated: Sep 22, 2026, 3:29 PM IST
NSE:AONENIFTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.43 | 9.79 | 9.25 | 9.67 | 9.67 | -0.10% | 118,375 |
| Sep 21, 2026 | 9.89 | 9.89 | 9.40 | 9.68 | 9.68 | 0.31% | 120,347 |
| Sep 18, 2026 | 9.38 | 9.82 | 9.38 | 9.65 | 9.65 | 0.21% | 163,521 |
| Sep 17, 2026 | 9.85 | 9.85 | 9.53 | 9.63 | 9.63 | 0.21% | 87,123 |
| Sep 16, 2026 | 9.81 | 9.81 | 9.55 | 9.61 | 9.61 | 0.31% | 165,860 |
| Sep 15, 2026 | 9.95 | 9.95 | 9.55 | 9.58 | 9.58 | -1.34% | 237,957 |
| Sep 11, 2026 | 9.92 | 9.92 | 9.59 | 9.71 | 9.71 | 0.31% | 209,232 |
| Sep 10, 2026 | 9.86 | 9.86 | 9.67 | 9.68 | 9.68 | -0.41% | 231,174 |
| Sep 9, 2026 | 9.79 | 9.83 | 9.62 | 9.72 | 9.72 | -0.72% | 133,129 |
| Sep 8, 2026 | 9.58 | 9.96 | 9.58 | 9.79 | 9.79 | -0.41% | 396,075 |
| Sep 7, 2026 | 9.98 | 9.98 | 9.81 | 9.83 | 9.83 | -0.61% | 156,717 |
| Sep 4, 2026 | 10.13 | 10.13 | 9.86 | 9.89 | 9.89 | - | 88,348 |
| Sep 3, 2026 | 10.44 | 10.44 | 9.81 | 9.89 | 9.89 | 0.41% | 118,021 |
| Sep 2, 2026 | 9.96 | 9.96 | 9.69 | 9.85 | 9.85 | -0.40% | 306,263 |
| Sep 1, 2026 | 9.88 | 10.07 | 9.88 | 9.89 | 9.89 | -0.70% | 247,088 |
| Aug 31, 2026 | 10.20 | 10.20 | 9.92 | 9.96 | 9.96 | - | 209,900 |
| Aug 28, 2026 | 10.03 | 10.03 | 9.95 | 9.96 | 9.96 | - | 189,083 |
| Aug 27, 2026 | 10.28 | 10.28 | 9.93 | 9.96 | 9.96 | -0.70% | 135,846 |
| Aug 26, 2026 | 10.27 | 10.27 | 9.99 | 10.03 | 10.03 | 0.10% | 142,216 |
| Aug 25, 2026 | 10.23 | 10.23 | 9.91 | 10.02 | 10.02 | 0.30% | 173,078 |
| Aug 24, 2026 | 10.00 | 10.25 | 9.92 | 9.99 | 9.99 | -0.10% | 170,369 |
| Aug 21, 2026 | 10.00 | 10.25 | 10.00 | 10.00 | 10.00 | - | 85,134 |
| Aug 20, 2026 | 10.19 | 10.19 | 9.95 | 10.00 | 10.00 | 0.50% | 182,095 |
| Aug 19, 2026 | 9.75 | 10.18 | 9.75 | 9.95 | 9.95 | -0.60% | 125,923 |
| Aug 18, 2026 | 10.18 | 10.18 | 10.00 | 10.01 | 10.01 | -0.40% | 154,170 |
| Aug 17, 2026 | 10.30 | 10.30 | 9.79 | 10.05 | 10.05 | - | 163,764 |
| Aug 14, 2026 | 10.32 | 10.32 | 10.00 | 10.05 | 10.05 | -0.20% | 148,478 |
| Aug 13, 2026 | 12.00 | 12.00 | 10.05 | 10.07 | 10.07 | -0.10% | 88,401 |
| Aug 12, 2026 | 10.18 | 10.18 | 9.85 | 10.08 | 10.08 | -0.20% | 153,274 |
| Aug 11, 2026 | 10.39 | 10.39 | 10.06 | 10.10 | 10.10 | -0.39% | 153,542 |
| Aug 10, 2026 | 10.39 | 10.39 | 10.02 | 10.14 | 10.14 | - | 168,294 |
| Aug 7, 2026 | 10.22 | 10.22 | 10.12 | 10.14 | 10.14 | -0.20% | 172,464 |
| Aug 6, 2026 | 10.38 | 10.38 | 10.13 | 10.16 | 10.16 | 0.30% | 145,413 |
| Aug 5, 2026 | 10.33 | 10.33 | 9.84 | 10.13 | 10.13 | 0.30% | 289,995 |
| Aug 4, 2026 | 10.13 | 10.33 | 9.94 | 10.10 | 10.10 | -0.30% | 220,327 |
| Aug 3, 2026 | 10.30 | 10.30 | 9.95 | 10.13 | 10.13 | 0.80% | 330,350 |
| Jul 31, 2026 | 10.27 | 10.27 | 10.01 | 10.05 | 10.05 | 0.30% | 139,413 |
| Jul 30, 2026 | 10.08 | 10.08 | 9.95 | 10.02 | 10.02 | 0.30% | 245,619 |
| Jul 29, 2026 | 9.99 | 10.01 | 9.83 | 9.99 | 9.99 | 0.81% | 278,321 |
| Jul 28, 2026 | 9.99 | 9.99 | 9.82 | 9.91 | 9.91 | - | 69,567 |
| Jul 27, 2026 | 9.72 | 9.95 | 9.57 | 9.91 | 9.91 | 0.92% | 104,928 |
| Jul 24, 2026 | 10.10 | 10.10 | 9.75 | 9.82 | 9.82 | -0.41% | 144,752 |
| Jul 23, 2026 | 10.15 | 10.15 | 9.83 | 9.86 | 9.86 | -0.50% | 133,558 |
| Jul 22, 2026 | 10.19 | 10.19 | 9.89 | 9.91 | 9.91 | -0.40% | 94,754 |
| Jul 21, 2026 | 10.19 | 10.20 | 9.94 | 9.95 | 9.95 | -0.40% | 216,896 |
| Jul 20, 2026 | 10.27 | 10.37 | 9.82 | 9.99 | 9.99 | -0.30% | 145,242 |
| Jul 17, 2026 | 10.16 | 10.16 | 9.81 | 10.02 | 10.02 | 1.01% | 193,553 |
| Jul 16, 2026 | 10.04 | 10.04 | 9.91 | 9.92 | 9.92 | 0.10% | 92,272 |
| Jul 15, 2026 | 10.15 | 10.15 | 9.90 | 9.91 | 9.91 | - | 204,828 |
| Jul 14, 2026 | 9.97 | 9.99 | 9.89 | 9.91 | 9.91 | -0.60% | 83,707 |