Angel One Mutual Fund - Angel One Nifty Total Market ETF (NSE:AONETOTAL)
India · Delayed Price · Currency is INR 11.50
+0.01 (0.09%)
At close: Aug 14, 2025, 3:30 PM IST
NSE:AONETOTAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 11.75 | 11.75 | 11.66 | 11.69 | - | 0.26% | 220,385 |
| Aug 19, 2025 | 11.73 | 11.73 | 11.57 | 11.66 | - | 0.69% | 234,268 |
| Aug 18, 2025 | 11.74 | 11.74 | 11.55 | 11.58 | - | 0.70% | 227,319 |
| Aug 14, 2025 | 11.20 | 11.73 | 11.15 | 11.50 | - | 0.09% | 193,559 |
| Aug 13, 2025 | 11.77 | 11.77 | 11.45 | 11.49 | - | 0.35% | 204,660 |
| Aug 12, 2025 | 11.26 | 11.75 | 11.26 | 11.45 | - | - | 6,212,452 |
| Aug 11, 2025 | 11.26 | 11.49 | 11.26 | 11.45 | - | 0.70% | 374,637 |
| Aug 8, 2025 | 11.78 | 11.78 | 11.35 | 11.37 | - | -1.13% | 335,210 |
| Aug 7, 2025 | 11.83 | 11.83 | 11.35 | 11.50 | - | 0.09% | 424,020 |
| Aug 6, 2025 | 11.50 | 11.68 | 11.44 | 11.49 | - | -0.52% | 231,463 |
| Aug 5, 2025 | 11.92 | 11.92 | 11.51 | 11.55 | - | -0.17% | 225,642 |
| Aug 4, 2025 | 11.70 | 11.70 | 11.30 | 11.57 | - | 0.61% | 391,052 |
| Aug 1, 2025 | 11.62 | 11.67 | 11.47 | 11.50 | - | -1.03% | 754,132 |
| Jul 31, 2025 | 11.71 | 11.71 | 11.55 | 11.62 | - | -0.43% | 281,048 |
| Jul 30, 2025 | 11.45 | 11.74 | 11.45 | 11.67 | - | - | 236,472 |
| Jul 29, 2025 | 11.74 | 11.74 | 11.45 | 11.67 | - | 0.78% | 480,263 |
| Jul 28, 2025 | 11.55 | 12.10 | 11.30 | 11.58 | - | -0.60% | 546,213 |
| Jul 25, 2025 | 11.39 | 11.84 | 11.39 | 11.65 | - | -0.77% | 429,010 |
| Jul 24, 2025 | 12.11 | 12.17 | 11.74 | 11.74 | - | -0.68% | 502,236 |
| Jul 23, 2025 | 11.75 | 11.85 | 11.75 | 11.82 | - | 0.34% | 908,787 |
| Jul 22, 2025 | 12.16 | 12.16 | 11.76 | 11.78 | - | -0.25% | 1,302,757 |
| Jul 21, 2025 | 11.84 | 11.86 | 11.71 | 11.81 | - | 0.17% | 294,001 |
| Jul 18, 2025 | 11.99 | 11.99 | 11.77 | 11.79 | - | -0.59% | 392,223 |
| Jul 17, 2025 | 11.95 | 11.95 | 11.85 | 11.86 | - | -0.17% | 237,446 |
| Jul 16, 2025 | 11.47 | 11.97 | 11.47 | 11.88 | - | 0.51% | 270,831 |
| Jul 15, 2025 | 11.80 | 11.92 | 11.80 | 11.82 | - | 0.17% | 489,913 |
| Jul 14, 2025 | 12.07 | 12.07 | 11.75 | 11.80 | - | - | 324,258 |
| Jul 11, 2025 | 12.25 | 12.25 | 11.78 | 11.80 | - | -0.76% | 674,056 |
| Jul 10, 2025 | 11.20 | 11.99 | 11.20 | 11.89 | - | -0.17% | 388,531 |
| Jul 9, 2025 | 12.28 | 12.28 | 11.85 | 11.91 | - | -0.08% | 233,954 |
| Jul 8, 2025 | 12.28 | 12.28 | 11.86 | 11.92 | - | - | 298,487 |
| Jul 7, 2025 | 11.62 | 12.28 | 11.62 | 11.92 | - | - | 288,360 |
| Jul 4, 2025 | 12.26 | 12.26 | 11.04 | 11.92 | - | 0.17% | 488,614 |
| Jul 3, 2025 | 12.28 | 12.28 | 11.88 | 11.90 | - | -0.17% | 473,691 |
| Jul 2, 2025 | 12.28 | 12.28 | 11.86 | 11.92 | - | - | 593,078 |
| Jul 1, 2025 | 12.29 | 12.29 | 11.37 | 11.92 | - | -0.08% | 608,262 |
| Jun 30, 2025 | 12.27 | 12.27 | 11.55 | 11.93 | - | 0.34% | 388,245 |
| Jun 27, 2025 | 12.18 | 12.18 | 11.72 | 11.89 | - | 0.51% | 384,768 |
| Jun 26, 2025 | 11.38 | 11.90 | 11.38 | 11.83 | - | 0.85% | 617,679 |
| Jun 25, 2025 | 11.78 | 11.78 | 11.68 | 11.73 | - | 0.77% | 504,852 |
| Jun 24, 2025 | 11.60 | 11.74 | 11.60 | 11.64 | - | 0.61% | 727,762 |
| Jun 23, 2025 | 11.93 | 11.93 | 11.41 | 11.57 | - | -0.09% | 616,166 |
| Jun 20, 2025 | 11.81 | 11.81 | 11.40 | 11.58 | - | 0.96% | 708,461 |
| Jun 19, 2025 | 11.69 | 11.69 | 11.42 | 11.47 | - | -1.12% | 1,475,809 |
| Jun 18, 2025 | 11.58 | 11.72 | 11.00 | 11.60 | - | -0.17% | 1,595,498 |
| Jun 17, 2025 | 11.97 | 12.27 | 11.60 | 11.62 | - | - | 3,204,177 |
| Jun 16, 2025 | 11.70 | 11.70 | 11.50 | 11.62 | - | 0.17% | 379,053 |
| Jun 13, 2025 | 11.65 | 11.74 | 11.50 | 11.60 | - | -0.43% | 397,578 |
| Jun 12, 2025 | 11.83 | 11.83 | 11.62 | 11.65 | - | -1.10% | 495,854 |
| Jun 11, 2025 | 11.90 | 11.90 | 11.75 | 11.78 | - | -0.17% | 589,935 |