Angel One Amc Limited - Angel Mutual Fund - Angel One Nifty Total Market Momentum Quality 50 ETF (NSE:AONETMMQ50)
India · Delayed Price · Currency is INR 10.21
+0.05 (0.49%)
At close: Sep 23, 2026
NSE:AONETMMQ50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.30 | 10.30 | 10.13 | 10.21 | 10.21 | 0.49% | 194,288 |
| Sep 22, 2026 | 10.20 | 10.29 | 10.13 | 10.16 | 10.16 | 0.10% | 41,593 |
| Sep 21, 2026 | 10.00 | 10.33 | 9.99 | 10.15 | 10.15 | -0.39% | 26,691 |
| Sep 18, 2026 | 9.92 | 10.24 | 9.92 | 10.19 | 10.19 | 0.69% | 109,369 |
| Sep 17, 2026 | 10.06 | 10.32 | 10.01 | 10.12 | 10.12 | 1.10% | 69,955 |
| Sep 16, 2026 | 10.20 | 10.20 | 9.86 | 10.01 | 10.01 | 0.10% | 46,091 |
| Sep 15, 2026 | 10.69 | 10.69 | 10.00 | 10.00 | 10.00 | -3.29% | 204,288 |
| Sep 11, 2026 | 10.58 | 10.58 | 10.20 | 10.34 | 10.34 | -0.29% | 28,404 |
| Sep 10, 2026 | 10.45 | 10.45 | 10.33 | 10.37 | 10.37 | -0.29% | 37,382 |
| Sep 9, 2026 | 10.40 | 10.46 | 10.36 | 10.40 | 10.40 | 0.48% | 37,525 |
| Sep 8, 2026 | 10.36 | 10.40 | 10.30 | 10.35 | 10.35 | 0.39% | 70,002 |
| Sep 7, 2026 | 10.35 | 10.40 | 10.27 | 10.31 | 10.31 | 0.10% | 32,677 |
| Sep 4, 2026 | 10.33 | 10.49 | 10.24 | 10.30 | 10.30 | 0.19% | 32,103 |
| Sep 3, 2026 | 10.36 | 10.37 | 10.28 | 10.28 | 10.28 | -0.29% | 71,292 |
| Sep 2, 2026 | 10.33 | 10.50 | 10.18 | 10.31 | 10.31 | -0.19% | 33,121 |
| Sep 1, 2026 | 10.44 | 10.44 | 10.29 | 10.33 | 10.33 | -0.58% | 32,131 |
| Aug 31, 2026 | 10.49 | 10.54 | 10.35 | 10.39 | 10.39 | -0.48% | 24,342 |
| Aug 28, 2026 | 10.16 | 10.55 | 10.16 | 10.44 | 10.44 | 0.10% | 119,934 |
| Aug 27, 2026 | 10.58 | 10.58 | 10.40 | 10.43 | 10.43 | 0.19% | 122,907 |
| Aug 26, 2026 | 10.44 | 10.65 | 10.38 | 10.41 | 10.41 | -0.29% | 143,731 |
| Aug 25, 2026 | 10.18 | 10.56 | 10.18 | 10.44 | 10.44 | 0.48% | 39,259 |
| Aug 24, 2026 | 10.36 | 10.42 | 10.31 | 10.39 | 10.39 | 0.78% | 59,477 |
| Aug 21, 2026 | 10.40 | 10.41 | 10.31 | 10.31 | 10.31 | -0.39% | 28,940 |
| Aug 20, 2026 | 10.37 | 10.40 | 10.33 | 10.35 | 10.35 | 0.29% | 29,615 |
| Aug 19, 2026 | 10.48 | 10.55 | 10.30 | 10.32 | 10.32 | -1.05% | 42,365 |
| Aug 18, 2026 | 10.49 | 10.49 | 10.38 | 10.43 | 10.43 | -0.10% | 39,185 |
| Aug 17, 2026 | 10.56 | 10.56 | 10.38 | 10.44 | 10.44 | 0.19% | 158,812 |
| Aug 14, 2026 | 10.45 | 10.49 | 10.40 | 10.42 | 10.42 | 0.19% | 95,553 |
| Aug 13, 2026 | 10.53 | 10.54 | 10.39 | 10.40 | 10.40 | -0.38% | 224,839 |
| Aug 12, 2026 | 10.37 | 10.47 | 10.37 | 10.44 | 10.44 | 1.16% | 149,444 |
| Aug 11, 2026 | 10.37 | 10.60 | 10.28 | 10.32 | 10.32 | - | 84,386 |
| Aug 10, 2026 | 10.26 | 10.34 | 10.21 | 10.32 | 10.32 | 1.08% | 330,256 |
| Aug 7, 2026 | 10.20 | 10.25 | 10.15 | 10.21 | 10.21 | 0.10% | 29,458 |
| Aug 6, 2026 | 10.26 | 10.26 | 10.15 | 10.20 | 10.20 | -0.10% | 23,891 |
| Aug 5, 2026 | 10.20 | 10.23 | 10.14 | 10.21 | 10.21 | 0.59% | 68,478 |
| Aug 4, 2026 | 10.15 | 10.20 | 10.02 | 10.15 | 10.15 | 1.70% | 103,277 |
| Aug 3, 2026 | 10.09 | 10.15 | 9.93 | 9.98 | 9.98 | -0.60% | 58,298 |
| Jul 31, 2026 | 9.95 | 10.10 | 9.95 | 10.04 | 10.04 | 1.31% | 663,911 |
| Jul 30, 2026 | 9.97 | 9.97 | 9.86 | 9.91 | 9.91 | -0.20% | 31,870 |
| Jul 29, 2026 | 9.95 | 10.04 | 9.87 | 9.93 | 9.93 | 0.20% | 63,728 |
| Jul 28, 2026 | 10.06 | 10.06 | 9.84 | 9.91 | 9.91 | -1.00% | 183,273 |
| Jul 27, 2026 | 10.11 | 10.11 | 9.94 | 10.01 | 10.01 | 0.70% | 73,842 |
| Jul 24, 2026 | 10.16 | 10.16 | 9.90 | 9.94 | 9.94 | -0.60% | 873,829 |
| Jul 23, 2026 | 10.14 | 10.19 | 10.00 | 10.00 | 10.00 | -0.89% | 45,161 |
| Jul 22, 2026 | 10.16 | 10.17 | 10.04 | 10.09 | 10.09 | -0.20% | 86,979 |
| Jul 21, 2026 | 10.14 | 10.15 | 10.07 | 10.11 | 10.11 | 0.20% | 32,145 |
| Jul 20, 2026 | 10.03 | 10.16 | 9.89 | 10.09 | 10.09 | 1.00% | 48,446 |
| Jul 17, 2026 | 10.30 | 10.30 | 9.97 | 9.99 | 9.99 | -1.09% | 1,770,515 |
| Jul 16, 2026 | 10.21 | 10.21 | 10.04 | 10.10 | 10.10 | -0.59% | 114,410 |
| Jul 15, 2026 | 10.16 | 10.21 | 10.06 | 10.16 | 10.16 | 0.49% | 63,400 |