Angel One Limited (BOM:543235)
India
· Delayed Price · Currency is INR 319.05
+0.40 (0.13%)
At close: Apr 28, 2026
Angel One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 318.15 | 320.50 | 316.15 | 319.05 | 319.05 | 0.13% | 200,963 |
| Apr 27, 2026 | 316.05 | 321.75 | 316.05 | 318.65 | 318.65 | 1.24% | 401,664 |
| Apr 24, 2026 | 323.15 | 323.15 | 309.45 | 314.75 | 314.75 | -1.95% | 391,357 |
| Apr 23, 2026 | 328.45 | 328.45 | 320.30 | 321.00 | 321.00 | -2.25% | 229,628 |
| Apr 22, 2026 | 326.25 | 330.10 | 323.45 | 328.40 | 328.40 | 1.37% | 379,165 |
| Apr 21, 2026 | 319.95 | 326.50 | 318.90 | 323.95 | 323.95 | 1.55% | 363,390 |
| Apr 20, 2026 | 322.65 | 327.75 | 314.10 | 319.00 | 319.00 | -1.35% | 1,457,675 |
| Apr 17, 2026 | 304.80 | 327.05 | 297.70 | 323.35 | 323.35 | 10.58% | 2,656,927 |
| Apr 16, 2026 | 299.90 | 301.35 | 288.70 | 292.40 | 292.40 | -1.76% | 523,502 |
| Apr 15, 2026 | 287.05 | 298.90 | 286.35 | 297.65 | 297.65 | 6.04% | 1,173,719 |
| Apr 13, 2026 | 275.00 | 282.75 | 272.95 | 280.70 | 280.70 | -0.04% | 409,920 |
| Apr 10, 2026 | 281.85 | 287.80 | 280.05 | 280.80 | 280.80 | -0.34% | 437,500 |
| Apr 9, 2026 | 272.55 | 284.00 | 266.00 | 281.75 | 281.75 | 5.35% | 835,481 |
| Apr 8, 2026 | 257.05 | 268.70 | 253.00 | 267.45 | 267.45 | 8.72% | 531,045 |
| Apr 7, 2026 | 245.00 | 248.00 | 242.20 | 246.00 | 246.00 | -0.06% | 269,754 |
| Apr 6, 2026 | 243.25 | 247.00 | 237.00 | 246.15 | 246.15 | 2.22% | 174,965 |
| Apr 2, 2026 | 232.50 | 241.90 | 228.45 | 240.80 | 240.80 | 0.12% | 158,848 |
| Apr 1, 2026 | 240.75 | 244.45 | 236.00 | 240.50 | 240.50 | 5.69% | 565,563 |
| Mar 30, 2026 | 230.00 | 234.20 | 226.10 | 227.55 | 227.55 | -3.15% | 193,918 |
| Mar 27, 2026 | 236.70 | 242.65 | 233.75 | 234.95 | 234.95 | -2.63% | 181,952 |
| Mar 25, 2026 | 232.60 | 243.70 | 232.60 | 241.30 | 239.55 | 4.69% | 588,395 |
| Mar 24, 2026 | 228.15 | 231.55 | 223.20 | 230.50 | 228.83 | 4.35% | 187,046 |
| Mar 23, 2026 | 227.45 | 228.25 | 218.85 | 220.90 | 219.30 | -4.37% | 176,475 |
| Mar 20, 2026 | 236.55 | 237.70 | 229.85 | 231.00 | 229.32 | -0.69% | 275,794 |
| Mar 19, 2026 | 229.50 | 234.95 | 228.00 | 232.60 | 230.91 | -1.48% | 310,363 |
| Mar 18, 2026 | 217.50 | 237.85 | 217.25 | 236.10 | 234.39 | 8.80% | 1,895,293 |
| Mar 17, 2026 | 217.95 | 221.20 | 214.50 | 217.00 | 215.43 | 0.05% | 1,278,298 |
| Mar 16, 2026 | 213.70 | 217.85 | 210.65 | 216.90 | 215.33 | 0.32% | 857,651 |
| Mar 13, 2026 | 212.50 | 218.30 | 208.90 | 216.20 | 214.63 | 1.50% | 1,391,817 |
| Mar 12, 2026 | 215.75 | 217.10 | 212.25 | 213.00 | 211.46 | -2.63% | 560,803 |
| Mar 11, 2026 | 226.80 | 227.60 | 218.00 | 218.75 | 217.16 | -2.95% | 234,953 |
| Mar 10, 2026 | 223.40 | 226.50 | 220.30 | 225.40 | 223.77 | 2.88% | 311,702 |
| Mar 9, 2026 | 214.25 | 220.00 | 209.00 | 219.10 | 217.51 | -0.25% | 389,598 |
| Mar 6, 2026 | 226.05 | 230.40 | 218.35 | 219.65 | 218.06 | -2.27% | 493,395 |
| Mar 5, 2026 | 223.20 | 225.70 | 220.80 | 224.75 | 223.12 | 1.35% | 426,595 |
| Mar 4, 2026 | 221.85 | 223.30 | 217.55 | 221.75 | 220.14 | -2.03% | 481,695 |
| Mar 2, 2026 | 215.45 | 231.60 | 215.45 | 226.35 | 224.71 | -3.15% | 563,735 |
| Feb 27, 2026 | 243.00 | 244.25 | 230.20 | 233.70 | 232.01 | -5.12% | 892,082 |
| Feb 26, 2026 | 251.35 | 255.00 | 241.50 | 246.30 | 244.51 | -1.13% | 728,141 |
| Feb 25, 2026 | 248.40 | 250.45 | 241.41 | 249.12 | 247.31 | 1.20% | 346,190 |
| Feb 24, 2026 | 248.49 | 249.50 | 245.49 | 246.16 | 244.37 | -1.14% | 171,490 |
| Feb 23, 2026 | 253.00 | 253.00 | 246.62 | 248.99 | 247.18 | -0.32% | 265,690 |
| Feb 20, 2026 | 251.50 | 254.30 | 248.47 | 249.79 | 247.97 | -0.45% | 218,440 |
| Feb 19, 2026 | 261.49 | 261.88 | 250.30 | 250.91 | 249.09 | -3.05% | 415,650 |
| Feb 18, 2026 | 259.00 | 265.63 | 257.69 | 258.80 | 256.92 | 0.69% | 310,560 |
| Feb 17, 2026 | 257.00 | 260.88 | 254.11 | 257.02 | 255.15 | -0.21% | 305,740 |
| Feb 16, 2026 | 253.96 | 259.87 | 244.35 | 257.56 | 255.69 | -4.38% | 584,420 |
| Feb 13, 2026 | 270.52 | 272.90 | 267.00 | 269.35 | 267.40 | -2.07% | 219,470 |
| Feb 12, 2026 | 277.49 | 277.49 | 270.62 | 275.05 | 273.06 | -1.10% | 227,030 |
| Feb 11, 2026 | 275.23 | 279.90 | 275.23 | 278.10 | 276.08 | -0.07% | 265,580 |
| Feb 10, 2026 | 272.80 | 280.70 | 271.81 | 278.29 | 276.27 | 2.50% | 357,290 |
| Feb 9, 2026 | 265.17 | 272.30 | 265.17 | 271.49 | 269.52 | 2.90% | 269,930 |
| Feb 6, 2026 | 263.98 | 264.79 | 256.77 | 263.85 | 261.94 | -0.14% | 193,590 |
| Feb 5, 2026 | 262.01 | 268.64 | 262.01 | 264.22 | 262.30 | -1.62% | 212,850 |
| Feb 4, 2026 | 259.99 | 269.33 | 257.04 | 268.57 | 266.62 | 3.79% | 434,060 |
| Feb 3, 2026 | 248.11 | 266.06 | 248.11 | 258.77 | 256.89 | 7.59% | 2,339,250 |
| Feb 2, 2026 | 231.07 | 241.61 | 226.01 | 240.51 | 238.76 | 4.00% | 622,890 |
| Feb 1, 2026 | 251.82 | 252.25 | 220.10 | 231.25 | 229.57 | -8.91% | 2,909,790 |
| Jan 30, 2026 | 256.72 | 259.76 | 251.19 | 253.86 | 252.01 | -1.91% | 140,480 |
| Jan 29, 2026 | 261.51 | 263.87 | 256.50 | 258.79 | 256.91 | -1.04% | 290,400 |
| Jan 28, 2026 | 255.27 | 262.00 | 255.27 | 261.51 | 259.61 | 2.72% | 385,720 |
| Jan 27, 2026 | 250.12 | 255.80 | 249.29 | 254.58 | 252.73 | 1.18% | 397,600 |
| Jan 23, 2026 | 257.85 | 260.40 | 250.20 | 251.61 | 249.79 | -1.94% | 239,530 |
| Jan 22, 2026 | 256.79 | 260.73 | 254.01 | 256.58 | 254.71 | 1.47% | 270,260 |
| Jan 21, 2026 | 260.30 | 262.95 | 251.83 | 252.87 | 251.04 | -3.88% | 482,600 |
| Jan 20, 2026 | 269.93 | 269.93 | 262.42 | 263.09 | 258.90 | -2.35% | 427,660 |
| Jan 19, 2026 | 276.50 | 277.83 | 268.05 | 269.42 | 265.12 | -2.24% | 1,029,700 |
| Jan 16, 2026 | 259.42 | 276.73 | 258.56 | 275.60 | 271.21 | 9.14% | 2,564,140 |
| Jan 14, 2026 | 245.14 | 253.11 | 243.54 | 252.53 | 248.50 | 3.53% | 596,570 |
| Jan 13, 2026 | 237.51 | 245.50 | 237.51 | 243.92 | 240.03 | 2.90% | 816,080 |
| Jan 12, 2026 | 232.04 | 237.50 | 229.76 | 237.05 | 233.27 | 1.59% | 314,220 |
| Jan 9, 2026 | 242.00 | 243.39 | 231.33 | 233.34 | 229.62 | -3.24% | 363,370 |
| Jan 8, 2026 | 251.70 | 251.71 | 239.99 | 241.16 | 237.32 | -2.45% | 816,360 |
| Jan 7, 2026 | 240.92 | 248.22 | 239.60 | 247.23 | 243.29 | 2.57% | 196,510 |
| Jan 6, 2026 | 241.00 | 245.38 | 239.15 | 241.03 | 237.19 | 0.35% | 219,110 |
| Jan 5, 2026 | 238.70 | 242.60 | 236.76 | 240.20 | 236.37 | 0.60% | 216,640 |
| Jan 2, 2026 | 237.30 | 240.28 | 235.73 | 238.77 | 234.97 | 1.02% | 391,680 |
| Jan 1, 2026 | 234.96 | 237.42 | 232.16 | 236.36 | 232.59 | 0.83% | 347,830 |
| Dec 31, 2025 | 236.26 | 239.73 | 233.16 | 234.42 | 230.68 | -0.17% | 397,890 |
| Dec 30, 2025 | 240.96 | 241.41 | 232.60 | 234.82 | 231.07 | -2.55% | 670,630 |
| Dec 29, 2025 | 248.20 | 249.66 | 240.30 | 240.96 | 237.12 | -3.44% | 262,080 |
| Dec 26, 2025 | 252.25 | 254.44 | 248.42 | 249.53 | 245.55 | -1.10% | 184,340 |
| Dec 24, 2025 | 255.58 | 257.56 | 252.11 | 252.30 | 248.28 | -1.30% | 86,000 |
| Dec 23, 2025 | 258.50 | 258.50 | 254.20 | 255.63 | 251.56 | -0.97% | 93,330 |
| Dec 22, 2025 | 252.50 | 259.02 | 251.40 | 258.13 | 254.02 | 2.54% | 148,610 |
| Dec 19, 2025 | 249.37 | 252.25 | 244.87 | 251.74 | 247.72 | 1.52% | 315,070 |
| Dec 18, 2025 | 250.51 | 255.07 | 246.90 | 247.96 | 244.00 | -0.92% | 186,320 |
| Dec 17, 2025 | 253.30 | 255.00 | 249.09 | 250.26 | 246.27 | -1.10% | 82,140 |
| Dec 16, 2025 | 264.77 | 264.77 | 252.22 | 253.04 | 249.00 | -1.99% | 87,360 |
| Dec 15, 2025 | 257.13 | 260.92 | 256.00 | 258.17 | 254.06 | -0.48% | 127,970 |
| Dec 12, 2025 | 258.02 | 260.59 | 256.01 | 259.41 | 255.27 | 0.63% | 189,370 |
| Dec 11, 2025 | 247.85 | 258.42 | 246.50 | 257.78 | 253.67 | 4.03% | 189,100 |
| Dec 10, 2025 | 250.56 | 254.88 | 245.95 | 247.80 | 243.85 | -2.18% | 148,070 |
| Dec 9, 2025 | 253.60 | 254.15 | 245.93 | 253.32 | 249.28 | -0.29% | 151,540 |
| Dec 8, 2025 | 261.14 | 265.46 | 252.30 | 254.06 | 250.01 | -3.86% | 431,000 |
| Dec 5, 2025 | 262.50 | 265.10 | 260.05 | 264.25 | 260.04 | 0.69% | 110,250 |
| Dec 4, 2025 | 265.80 | 268.23 | 261.77 | 262.45 | 258.26 | -1.59% | 363,720 |
| Dec 3, 2025 | 279.40 | 279.40 | 264.39 | 266.69 | 262.44 | -5.21% | 1,025,540 |
| Dec 2, 2025 | 273.38 | 282.50 | 273.38 | 281.34 | 276.85 | 1.85% | 1,328,590 |
| Dec 1, 2025 | 270.57 | 277.57 | 270.57 | 276.23 | 271.82 | 2.19% | 482,700 |