Skip to main content
Angel One Limited (BOM:543235)
India flag India · Delayed Price · Currency is INR
2,642.45
+18.00 (0.69%)
At close: Dec 5, 2025

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,625.002,651.002,600.452,642.452,642.450.69%11,025
Dec 4, 20252,657.952,682.302,617.702,624.452,624.45-1.59%36,372
Dec 3, 20252,794.002,794.002,643.902,666.902,666.90-5.21%102,548
Dec 2, 20252,733.802,825.002,733.802,813.352,813.351.85%132,859
Dec 1, 20252,705.652,775.652,705.652,762.252,762.252.19%48,270
Nov 28, 20252,765.002,765.002,677.002,703.002,703.00-2.20%14,650
Nov 27, 20252,777.602,777.602,735.002,763.902,763.900.59%9,508
Nov 26, 20252,691.202,760.002,680.852,747.752,747.752.11%22,833
Nov 25, 20252,674.702,705.702,663.002,691.102,691.100.51%16,255
Nov 24, 20252,750.152,765.002,671.552,677.452,677.45-2.53%22,328
Nov 21, 20252,814.352,820.202,740.752,746.852,746.85-2.40%48,345
Nov 20, 20252,810.452,849.902,792.552,814.352,814.350.06%23,647
Nov 19, 20252,793.002,850.002,781.002,812.552,812.550.73%29,541
Nov 18, 20252,832.452,864.252,783.952,792.202,792.20-1.90%37,582
Nov 17, 20252,748.052,864.102,748.052,846.402,846.403.67%311,056
Nov 14, 20252,701.102,757.102,701.102,745.702,745.701.17%43,821
Nov 13, 20252,684.952,767.002,668.602,713.902,713.901.20%86,714
Nov 12, 20252,653.702,709.852,640.502,681.702,681.701.58%57,269
Nov 11, 20252,601.152,657.202,601.152,640.002,640.001.33%23,255
Nov 10, 20252,623.902,672.802,600.002,605.302,605.30-0.43%110,248
Nov 7, 20252,480.002,625.002,445.752,616.502,616.505.26%94,587
Nov 6, 20252,522.602,559.002,480.002,485.852,485.85-1.38%37,003
Nov 4, 20252,563.702,585.652,511.052,520.702,520.70-1.68%21,106
Nov 3, 20252,497.052,569.702,489.402,563.702,563.702.87%20,974
Oct 31, 20252,517.352,535.102,410.002,492.252,492.25-0.76%48,145
Oct 30, 20252,535.702,535.702,498.252,511.352,511.350.01%11,792
Oct 29, 20252,509.952,520.002,454.002,511.202,511.20-1.01%41,837
Oct 28, 20252,577.302,589.302,512.002,536.802,536.80-1.56%49,359
Oct 27, 20252,491.152,584.002,491.152,577.052,577.052.50%24,755
Oct 24, 20252,502.052,518.002,488.002,514.202,514.200.26%12,844
Oct 23, 20252,500.402,532.502,482.002,507.802,507.800.43%16,468
Oct 21, 20252,500.102,514.002,485.002,496.952,496.95-0.12%17,041
Oct 20, 20252,500.052,523.752,492.052,500.052,500.050.11%48,134
Oct 17, 20252,471.852,559.002,463.352,497.302,497.300.72%72,792
Oct 16, 20252,421.252,530.002,421.252,479.402,479.401.39%299,606
Oct 15, 20252,409.002,459.302,381.052,445.302,445.301.65%135,323
Oct 14, 20252,352.102,434.102,348.502,405.652,405.652.71%253,173
Oct 13, 20252,282.002,365.002,256.002,342.102,342.101.70%73,480
Oct 10, 20252,264.302,319.402,253.052,303.052,303.051.71%72,960
Oct 9, 20252,218.502,278.002,213.252,264.302,264.302.10%82,728
Oct 8, 20252,240.002,260.402,210.502,217.702,217.70-1.42%31,956
Oct 7, 20252,275.002,308.502,232.052,249.702,249.70-0.62%68,997
Oct 6, 20252,205.202,270.002,172.652,263.752,263.752.83%116,259
Oct 3, 20252,175.752,217.552,170.402,201.452,201.451.18%50,805
Oct 1, 20252,148.452,182.602,117.102,175.702,175.702.04%26,159
Sep 30, 20252,125.052,140.002,102.002,132.152,132.150.36%28,388
Sep 29, 20252,140.002,153.002,103.252,124.602,124.60-0.69%76,137
Sep 26, 20252,199.552,199.552,121.002,139.352,139.35-2.56%69,705
Sep 25, 20252,200.002,231.302,189.802,195.652,195.65-0.16%21,347
Sep 24, 20252,219.602,266.852,185.002,199.202,199.20-1.28%31,969
Sep 23, 20252,264.952,264.952,183.052,227.752,227.75-0.86%47,133
Sep 22, 20252,265.452,265.452,231.002,247.052,247.05-0.84%21,422
Sep 19, 20252,258.002,278.002,235.852,266.002,266.000.05%24,291
Sep 18, 20252,263.652,281.602,249.052,264.902,264.900.71%49,633
Sep 17, 20252,239.902,266.402,232.002,248.902,248.900.84%25,764
Sep 16, 20252,253.002,255.002,215.502,230.202,230.20-0.96%78,910
Sep 15, 20252,230.302,272.702,212.852,251.902,251.901.31%110,388
Sep 12, 20252,220.202,251.002,210.202,222.752,222.750.28%83,313
Sep 11, 20252,336.602,336.652,209.802,216.452,216.45-5.11%115,852
Sep 10, 20252,345.152,374.352,275.052,335.752,335.75-0.06%85,568
Sep 9, 20252,350.002,357.852,324.652,337.152,337.15-0.10%19,331
Sep 8, 20252,310.002,348.702,306.852,339.402,339.401.81%69,330
Sep 5, 20252,265.152,304.002,252.852,297.752,297.751.71%61,838
Sep 4, 20252,299.002,337.752,251.552,259.152,259.15-0.54%30,225
Sep 3, 20252,297.802,297.802,251.002,271.452,271.45-0.26%62,351
Sep 2, 20252,271.902,324.552,244.002,277.302,277.300.46%82,620
Sep 1, 20252,229.202,275.002,195.052,266.952,266.952.60%63,054
Aug 29, 20252,272.302,296.002,198.002,209.502,209.50-2.25%122,462
Aug 28, 20252,339.402,350.902,252.602,260.302,260.30-3.38%116,966
Aug 26, 20252,445.002,451.102,333.752,339.352,339.35-4.41%119,035
Aug 25, 20252,528.002,537.152,435.602,447.352,447.35-2.83%100,951
Aug 22, 20252,557.702,568.002,508.652,518.652,518.65-0.80%70,359
Aug 21, 20252,724.752,734.552,530.152,539.052,539.05-6.69%183,953
Aug 20, 20252,656.052,727.002,648.002,720.952,720.951.63%18,850
Aug 19, 20252,677.002,691.552,637.052,677.302,677.300.40%17,607
Aug 18, 20252,651.202,736.002,644.002,666.702,666.700.91%61,974
Aug 14, 20252,630.552,672.502,617.502,642.702,642.700.42%32,482
Aug 13, 20252,516.602,637.202,516.602,631.552,631.554.94%72,284
Aug 12, 20252,558.752,562.902,503.902,507.602,507.60-1.51%14,869
Aug 11, 20252,547.302,565.052,520.752,546.002,546.00-0.30%29,768
Aug 8, 20252,641.852,646.752,544.502,553.752,553.75-3.33%16,915
Aug 7, 20252,566.252,651.052,566.252,641.852,641.851.23%12,917
Aug 6, 20252,600.052,638.002,543.002,609.802,609.800.22%57,003
Aug 5, 20252,635.702,668.252,550.952,604.102,604.10-0.91%57,785
Aug 4, 20252,599.652,634.002,560.002,628.052,628.052.35%14,696
Aug 1, 20252,582.202,650.902,561.952,567.802,567.80-1.19%14,900
Jul 31, 20252,601.552,635.402,590.002,598.702,598.70-1.60%16,787
Jul 30, 20252,645.152,651.602,600.202,641.052,641.050.33%38,056
Jul 29, 20252,654.452,654.452,580.802,632.302,632.301.04%20,935
Jul 28, 20252,710.952,745.252,592.252,605.102,605.10-4.22%31,116
Jul 25, 20252,787.102,787.102,711.002,719.952,719.95-2.71%21,426
Jul 24, 20252,837.202,849.952,785.802,795.652,795.65-1.01%26,036
Jul 23, 20252,815.102,872.052,792.352,824.202,824.200.68%50,378
Jul 22, 20252,748.952,852.002,729.552,805.202,805.203.66%161,698
Jul 21, 20252,677.502,736.002,677.502,706.202,706.201.08%24,472
Jul 18, 20252,731.802,733.652,670.002,677.252,677.25-2.25%25,221
Jul 17, 20252,715.052,795.002,710.052,739.002,739.000.87%153,145
Jul 16, 20252,684.252,730.002,665.002,715.252,715.251.56%48,775
Jul 15, 20252,690.452,699.702,631.802,673.652,673.65-0.13%30,199
Jul 14, 20252,695.052,759.652,648.752,677.252,677.25-0.01%49,468