Skip to main content
Angel One Limited (BOM:543235)
India flag India · Delayed Price · Currency is INR
219.65
-5.10 (-2.27%)
At close: Mar 6, 2026

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026226.05230.40218.35219.65219.65-2.27%493,395
Mar 5, 2026223.20225.70220.80224.75224.751.35%426,595
Mar 4, 2026221.85223.30217.55221.75221.75-2.03%481,695
Mar 2, 2026215.45231.60215.45226.35226.35-3.15%563,646
Feb 27, 2026243.00244.25230.20233.70233.70-5.12%892,082
Feb 26, 2026251.35255.00241.50246.30246.30-1.13%728,114
Feb 25, 2026248.40250.45241.41249.12249.121.20%346,190
Feb 24, 2026248.49249.50245.49246.16246.16-1.14%171,490
Feb 23, 2026253.00253.00246.62248.99248.99-0.32%265,690
Feb 20, 2026251.50254.30248.47249.79249.79-0.45%218,440
Feb 19, 2026261.49261.88250.30250.91250.91-3.05%415,650
Feb 18, 2026259.00265.63257.69258.80258.800.69%310,560
Feb 17, 2026257.00260.88254.11257.02257.02-0.21%305,740
Feb 16, 2026253.96259.87244.35257.56257.56-4.38%584,420
Feb 13, 2026270.52272.90267.00269.35269.35-2.07%219,470
Feb 12, 2026277.49277.49270.62275.05275.05-1.10%227,030
Feb 11, 2026275.23279.90275.23278.10278.10-0.07%265,580
Feb 10, 2026272.80280.70271.81278.29278.292.50%357,290
Feb 9, 2026265.17272.30265.17271.49271.492.90%269,930
Feb 6, 2026263.98264.79256.77263.85263.85-0.14%193,590
Feb 5, 2026262.01268.64262.01264.22264.22-1.62%212,850
Feb 4, 2026259.99269.33257.04268.57268.573.79%434,060
Feb 3, 2026248.11266.06248.11258.77258.777.59%2,339,250
Feb 2, 2026231.07241.61226.01240.51240.514.00%622,890
Feb 1, 2026251.82252.25220.10231.25231.25-8.91%2,909,790
Jan 30, 2026256.72259.76251.19253.86253.86-1.91%140,480
Jan 29, 2026261.51263.87256.50258.79258.79-1.04%290,400
Jan 28, 2026255.27262.00255.27261.51261.512.72%385,720
Jan 27, 2026250.12255.80249.29254.58254.581.18%397,600
Jan 23, 2026257.85260.40250.20251.61251.61-1.94%239,530
Jan 22, 2026256.79260.73254.01256.58256.581.47%270,260
Jan 21, 2026260.30262.95251.83252.87252.87-3.88%482,600
Jan 20, 2026269.93269.93262.42263.09260.79-2.35%427,660
Jan 19, 2026276.50277.83268.05269.42267.06-2.24%1,029,700
Jan 16, 2026259.42276.73258.56275.60273.199.14%2,564,140
Jan 14, 2026245.14253.11243.54252.53250.323.53%596,570
Jan 13, 2026237.51245.50237.51243.92241.792.90%816,080
Jan 12, 2026232.04237.50229.76237.05234.981.59%314,220
Jan 9, 2026242.00243.39231.33233.34231.30-3.24%363,370
Jan 8, 2026251.70251.71239.99241.16239.05-2.45%816,360
Jan 7, 2026240.92248.22239.60247.23245.062.57%196,510
Jan 6, 2026241.00245.38239.15241.03238.920.35%219,110
Jan 5, 2026238.70242.60236.76240.20238.100.60%216,640
Jan 2, 2026237.30240.28235.73238.77236.681.02%391,680
Jan 1, 2026234.96237.42232.16236.36234.290.83%347,830
Dec 31, 2025236.26239.73233.16234.42232.37-0.17%397,890
Dec 30, 2025240.96241.41232.60234.82232.76-2.55%670,630
Dec 29, 2025248.20249.66240.30240.96238.85-3.44%262,080
Dec 26, 2025252.25254.44248.42249.53247.35-1.10%184,340
Dec 24, 2025255.58257.56252.11252.30250.09-1.30%86,000
Dec 23, 2025258.50258.50254.20255.63253.40-0.97%93,330
Dec 22, 2025252.50259.02251.40258.13255.872.54%148,610
Dec 19, 2025249.37252.25244.87251.74249.531.52%315,070
Dec 18, 2025250.51255.07246.90247.96245.79-0.92%186,320
Dec 17, 2025253.30255.00249.09250.26248.07-1.10%82,140
Dec 16, 2025264.77264.77252.22253.04250.82-1.99%87,360
Dec 15, 2025257.13260.92256.00258.17255.91-0.48%127,970
Dec 12, 2025258.02260.59256.01259.41257.140.63%189,370
Dec 11, 2025247.85258.42246.50257.78255.524.03%189,100
Dec 10, 2025250.56254.88245.95247.80245.63-2.18%148,070
Dec 9, 2025253.60254.15245.93253.32251.10-0.29%151,540
Dec 8, 2025261.14265.46252.30254.06251.83-3.86%431,000
Dec 5, 2025262.50265.10260.05264.25261.930.69%110,250
Dec 4, 2025265.80268.23261.77262.45260.15-1.59%363,720
Dec 3, 2025279.40279.40264.39266.69264.36-5.21%1,025,540
Dec 2, 2025273.38282.50273.38281.34278.881.85%1,328,590
Dec 1, 2025270.57277.57270.57276.23273.812.19%482,700
Nov 28, 2025276.50276.50267.70270.30267.94-2.20%146,500
Nov 27, 2025277.76277.76273.50276.39273.970.59%95,080
Nov 26, 2025269.12276.00268.09274.78272.372.11%228,330
Nov 25, 2025267.47270.57266.30269.11266.760.51%162,550
Nov 24, 2025275.02276.50267.16267.75265.40-2.53%223,280
Nov 21, 2025281.44282.02274.08274.69272.28-2.40%483,450
Nov 20, 2025281.05284.99279.26281.44278.970.06%236,470
Nov 19, 2025279.30285.00278.10281.26278.800.73%295,410
Nov 18, 2025283.25286.43278.40279.22276.78-1.90%375,820
Nov 17, 2025274.81286.41274.81284.64282.153.67%3,110,560
Nov 14, 2025270.11275.71270.11274.57272.171.17%438,210
Nov 13, 2025268.50276.70266.86271.39269.021.20%867,140
Nov 12, 2025265.37270.99264.05268.17265.831.58%572,690
Nov 11, 2025260.12265.72260.12264.00261.691.33%232,550
Nov 10, 2025262.39267.28260.00260.53258.25-0.43%1,102,480
Nov 7, 2025248.00262.50244.58261.65259.365.26%945,870
Nov 6, 2025252.26255.90248.00248.59246.41-1.38%370,030
Nov 4, 2025256.37258.57251.11252.07249.87-1.68%211,060
Nov 3, 2025249.71256.97248.94256.37254.132.87%209,740
Oct 31, 2025251.74253.51241.00249.23247.05-0.76%481,450
Oct 30, 2025253.57253.57249.83251.14248.940.01%117,920
Oct 29, 2025251.00252.00245.40251.12248.92-1.01%418,370
Oct 28, 2025257.73258.93251.20253.68251.46-1.56%493,590
Oct 27, 2025249.12258.40249.12257.71255.452.50%247,550
Oct 24, 2025250.21251.80248.80251.42249.220.26%128,440
Oct 23, 2025250.04253.25248.20250.78248.590.43%164,680
Oct 21, 2025250.01251.40248.50249.70247.51-0.12%170,410
Oct 20, 2025250.01252.38249.21250.01247.820.11%481,340
Oct 17, 2025247.19255.90246.34249.73247.550.72%727,920
Oct 16, 2025242.13253.00242.13247.94245.771.39%2,996,060
Oct 15, 2025240.90245.93238.11244.53242.391.65%1,353,230
Oct 14, 2025235.21243.41234.85240.57238.462.71%2,531,730
Oct 13, 2025228.20236.50225.60234.21232.161.70%734,800