Angel One Limited ANGELONE
NSE · India · Finance
INR 276.80+2.80 (+1.02%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 274.00 | +0.18% | INR 274.25 | INR 278.20 | INR 273.25 | 2.44M |
| 2026-09-29 | INR 273.50 | -2.04% | INR 279.20 | INR 280.00 | INR 273.50 | 4.38M |
| 2026-09-28 | INR 279.20 | -3.06% | INR 286.40 | INR 286.40 | INR 278.05 | 4.74M |
| 2026-09-25 | INR 288.00 | -0.93% | INR 290.70 | INR 292.20 | INR 286.50 | 2.89M |
| 2026-09-24 | INR 290.70 | -3.10% | INR 296.00 | INR 297.75 | INR 289.80 | 3.66M |
| 2026-09-23 | INR 300.00 | +1.66% | INR 295.25 | INR 301.10 | INR 295.25 | 2.03M |
| 2026-09-22 | INR 295.10 | -0.35% | INR 296.20 | INR 298.65 | INR 293.20 | 2.22M |
| 2026-09-21 | INR 296.15 | -0.99% | INR 299.20 | INR 302.00 | INR 295.20 | 2.86M |
| 2026-09-18 | INR 299.10 | +1.39% | INR 295.00 | INR 301.75 | INR 295.00 | 3.53M |
| 2026-09-17 | INR 295.00 | +0.51% | INR 292.90 | INR 297.95 | INR 292.15 | 1.88M |
| 2026-09-16 | INR 293.50 | -1.34% | INR 295.00 | INR 299.30 | INR 291.60 | 2.88M |
| 2026-09-15 | INR 297.50 | -2.46% | INR 306.45 | INR 310.00 | INR 297.30 | 5.54M |
| 2026-09-14 | INR 305.00 | 0.00% | INR 305.00 | INR 305.00 | INR 305.00 | 0 |
| 2026-09-11 | INR 305.00 | +2.59% | INR 295.00 | INR 307.40 | INR 289.05 | 5.94M |
| 2026-09-10 | INR 297.30 | -0.59% | INR 297.00 | INR 301.35 | INR 296.15 | 2.56M |
| 2026-09-09 | INR 299.05 | +0.35% | INR 297.95 | INR 303.65 | INR 291.60 | 7.86M |
| 2026-09-08 | INR 298.00 | -1.91% | INR 303.80 | INR 304.15 | INR 296.50 | 2.59M |
| 2026-09-07 | INR 303.80 | +1.33% | INR 300.90 | INR 307.00 | INR 298.05 | 7.52M |
| 2026-09-04 | INR 299.80 | +4.83% | INR 295.10 | INR 308.35 | INR 294.75 | 29.27M |
| 2026-09-03 | INR 286.00 | +2.42% | INR 280.35 | INR 288.00 | INR 280.35 | 4.73M |
| 2026-09-02 | INR 279.25 | -0.82% | INR 280.25 | INR 280.85 | INR 275.25 | 4.44M |
| 2026-09-01 | INR 281.55 | -1.86% | INR 286.90 | INR 288.25 | INR 280.50 | 2.91M |
| 2026-08-31 | INR 286.90 | -2.41% | INR 292.65 | INR 293.75 | INR 278.25 | 15.32M |
| 2026-08-28 | INR 294.00 | -0.64% | INR 295.90 | INR 297.70 | INR 291.65 | 2.87M |
| 2026-08-27 | INR 295.90 | -0.99% | INR 298.85 | INR 300.20 | INR 294.90 | 3.77M |
| 2026-08-26 | INR 298.85 | -0.68% | INR 302.00 | INR 305.45 | INR 297.70 | 9.06M |
| 2026-08-25 | INR 300.90 | +5.21% | INR 286.80 | INR 301.55 | INR 284.00 | 10.83M |
| 2026-08-24 | INR 286.00 | -0.63% | INR 288.00 | INR 294.50 | INR 284.40 | 5.29M |
| 2026-08-21 | INR 287.80 | -0.59% | INR 289.50 | INR 292.35 | INR 287.15 | 3.61M |
| 2026-08-20 | INR 289.50 | 0.00% | INR 290.60 | INR 296.30 | INR 289.05 | 3.68M |
| 2026-08-19 | INR 289.50 | -0.77% | INR 291.75 | INR 294.40 | INR 288.85 | 2.51M |
| 2026-08-18 | INR 291.75 | -0.60% | INR 293.40 | INR 293.40 | INR 281.60 | 7.26M |
| 2026-08-17 | INR 293.50 | +2.16% | INR 287.00 | INR 295.65 | INR 282.15 | 4.09M |
| 2026-08-14 | INR 287.30 | -1.61% | INR 292.00 | INR 294.30 | INR 286.25 | 3.90M |
| 2026-08-13 | INR 292.00 | +0.34% | INR 290.70 | INR 292.45 | INR 288.50 | 1.99M |
| 2026-08-12 | INR 291.00 | -0.14% | INR 290.75 | INR 291.00 | INR 285.25 | 4.51M |
| 2026-08-11 | INR 291.40 | -1.15% | INR 294.80 | INR 296.90 | INR 289.80 | 6.60M |
| 2026-08-10 | INR 294.80 | +0.96% | INR 292.00 | INR 295.65 | INR 287.60 | 4.08M |
| 2026-08-07 | INR 292.00 | -1.72% | INR 297.05 | INR 298.75 | INR 289.05 | 4.09M |
| 2026-08-06 | INR 297.10 | -0.70% | INR 299.20 | INR 300.90 | INR 296.45 | 2.14M |
| 2026-08-05 | INR 299.20 | -0.38% | INR 302.00 | INR 303.00 | INR 296.60 | 3.67M |
| 2026-08-04 | INR 300.35 | -0.55% | INR 301.00 | INR 305.05 | INR 299.00 | 5.04M |
| 2026-08-03 | INR 302.00 | +1.36% | INR 299.90 | INR 302.50 | INR 296.30 | 4.49M |
| 2026-07-31 | INR 297.95 | +2.16% | INR 293.00 | INR 299.95 | INR 292.50 | 4.63M |
| 2026-07-30 | INR 291.65 | -3.59% | INR 302.00 | INR 302.00 | INR 290.05 | 15.18M |
| 2026-07-29 | INR 302.50 | -0.03% | INR 303.00 | INR 305.50 | INR 299.00 | 3.94M |
| 2026-07-28 | INR 302.60 | -0.53% | INR 305.50 | INR 306.45 | INR 299.00 | 3.44M |
| 2026-07-27 | INR 304.20 | -1.22% | INR 309.90 | INR 312.50 | INR 302.95 | 7.60M |
| 2026-07-24 | INR 307.95 | +0.62% | INR 304.50 | INR 310.80 | INR 301.20 | 3.43M |
| 2026-07-23 | INR 306.05 | -2.03% | INR 311.75 | INR 314.90 | INR 303.70 | 4.80M |
| 2026-07-22 | INR 312.40 | -2.95% | INR 322.15 | INR 323.00 | INR 311.00 | 7.83M |
| 2026-07-21 | INR 321.90 | -0.76% | INR 324.35 | INR 326.40 | INR 320.80 | 5.28M |
| 2026-07-20 | INR 324.35 | -1.40% | INR 328.05 | INR 329.80 | INR 323.55 | 6.43M |
| 2026-07-17 | INR 328.95 | -1.75% | INR 337.05 | INR 337.40 | INR 323.05 | 7.92M |
| 2026-07-16 | INR 334.80 | -2.50% | INR 347.05 | INR 355.30 | INR 332.75 | 24.22M |
| 2026-07-15 | INR 343.40 | +2.95% | INR 335.25 | INR 346.30 | INR 334.25 | 9.55M |
| 2026-07-14 | INR 333.55 | -1.97% | INR 340.00 | INR 340.25 | INR 332.20 | 4.84M |
| 2026-07-13 | INR 340.25 | -1.68% | INR 342.60 | INR 345.00 | INR 335.55 | 4.64M |
| 2026-07-10 | INR 346.05 | +1.45% | INR 345.15 | INR 349.50 | INR 342.55 | 4.10M |
| 2026-07-09 | INR 341.10 | +2.99% | INR 331.35 | INR 342.95 | INR 331.35 | 7.52M |
| 2026-07-08 | INR 331.20 | -1.37% | INR 335.00 | INR 341.80 | INR 327.55 | 8.69M |
| 2026-07-07 | INR 335.80 | -2.93% | INR 345.95 | INR 347.60 | INR 334.00 | 7.50M |
| 2026-07-06 | INR 345.95 | -1.79% | INR 352.00 | INR 352.00 | INR 342.10 | 5.93M |
| 2026-07-03 | INR 352.25 | +1.76% | INR 342.90 | INR 356.75 | INR 342.50 | 8.34M |
| 2026-07-02 | INR 346.15 | +1.69% | INR 340.40 | INR 347.85 | INR 336.20 | 7.64M |
| 2026-07-01 | INR 340.40 | +2.95% | INR 330.00 | INR 342.00 | INR 327.55 | 7.01M |
| 2026-06-30 | INR 330.65 | +0.58% | INR 329.75 | INR 333.50 | INR 328.15 | 4.56M |
| 2026-06-29 | INR 328.75 | -1.94% | INR 332.50 | INR 337.45 | INR 327.10 | 4.88M |
| 2026-06-26 | INR 335.25 | 0.00% | INR 335.25 | INR 335.25 | INR 335.25 | 0 |
| 2026-06-25 | INR 335.25 | -1.59% | INR 341.50 | INR 344.75 | INR 334.70 | 3.44M |
| 2026-06-24 | INR 340.65 | -0.42% | INR 342.00 | INR 344.00 | INR 335.75 | 4.04M |
| 2026-06-23 | INR 342.10 | -3.58% | INR 354.80 | INR 355.50 | INR 339.05 | 8.49M |
| 2026-06-22 | INR 354.80 | +0.31% | INR 354.90 | INR 356.20 | INR 350.50 | 3.10M |
| 2026-06-19 | INR 353.70 | +0.26% | INR 355.00 | INR 360.45 | INR 349.65 | 9.38M |
| 2026-06-18 | INR 352.80 | +1.18% | INR 350.00 | INR 356.80 | INR 347.55 | 9.02M |
| 2026-06-17 | INR 348.70 | +0.13% | INR 349.95 | INR 351.50 | INR 343.75 | 5.72M |
| 2026-06-16 | INR 348.25 | -1.15% | INR 353.00 | INR 353.45 | INR 342.90 | 6.19M |
| 2026-06-15 | INR 352.30 | +3.77% | INR 344.00 | INR 356.15 | INR 342.85 | 14.95M |
| 2026-06-12 | INR 339.50 | +4.86% | INR 329.00 | INR 340.30 | INR 325.05 | 7.32M |
| 2026-06-11 | INR 323.75 | -1.85% | INR 328.00 | INR 334.85 | INR 321.65 | 3.67M |
| 2026-06-10 | INR 329.85 | -2.28% | INR 339.90 | INR 340.00 | INR 328.40 | 4.26M |
| 2026-06-09 | INR 337.55 | +3.64% | INR 327.90 | INR 339.20 | INR 326.75 | 3.83M |
| 2026-06-08 | INR 325.70 | -2.07% | INR 325.90 | INR 334.90 | INR 323.00 | 3.74M |
| 2026-06-05 | INR 332.60 | -1.51% | INR 337.70 | INR 342.40 | INR 319.50 | 13.27M |
| 2026-06-04 | INR 337.70 | +0.88% | INR 334.00 | INR 343.55 | INR 334.00 | 6.70M |
| 2026-06-03 | INR 334.75 | -2.31% | INR 343.00 | INR 343.35 | INR 327.60 | 6.43M |
| 2026-06-02 | INR 342.65 | +2.10% | INR 334.60 | INR 344.75 | INR 331.90 | 6.13M |
| 2026-06-01 | INR 335.60 | -0.50% | INR 341.00 | INR 345.55 | INR 334.05 | 6.44M |
| 2026-05-29 | INR 337.30 | +0.10% | INR 338.45 | INR 344.00 | INR 335.30 | 5.64M |
| 2026-05-28 | INR 336.95 | 0.00% | INR 336.95 | INR 336.95 | INR 336.95 | 0 |