Skip to main content
Angel One Limited (NSE:ANGELONE)
India flag India · Delayed Price · Currency is INR
2,641.70
+16.70 (0.64%)
At close: Dec 5, 2025

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,622.102,653.002,600.102,641.702,641.700.64%511,846
Dec 4, 20252,660.302,685.002,618.002,625.002,625.00-1.69%1,042,860
Dec 3, 20252,775.002,775.002,644.102,670.202,670.20-5.12%2,600,046
Dec 2, 20252,752.702,825.002,746.902,814.202,814.201.84%1,167,875
Dec 1, 20252,709.002,776.002,707.802,763.402,763.402.20%658,606
Nov 28, 20252,763.902,763.902,676.002,703.802,703.80-2.19%733,603
Nov 27, 20252,759.902,770.002,732.802,764.202,764.200.53%444,280
Nov 26, 20252,694.002,760.002,682.502,749.502,749.502.30%456,508
Nov 25, 20252,665.002,706.902,661.002,687.702,687.700.34%427,865
Nov 24, 20252,753.002,765.402,673.902,678.502,678.50-2.53%487,775
Nov 21, 20252,812.002,819.002,741.002,748.102,748.10-2.35%554,218
Nov 20, 20252,813.902,850.002,793.302,814.302,814.300.01%700,861
Nov 19, 20252,794.002,850.002,779.002,813.902,813.900.73%714,090
Nov 18, 20252,839.002,867.002,785.002,793.402,793.40-1.90%744,032
Nov 17, 20252,759.002,864.902,755.102,847.402,847.403.72%1,513,166
Nov 14, 20252,713.502,757.002,710.702,745.302,745.301.17%536,041
Nov 13, 20252,680.002,768.302,666.402,713.502,713.501.27%1,167,192
Nov 12, 20252,663.002,710.002,637.802,679.502,679.501.44%1,783,272
Nov 11, 20252,606.402,656.902,602.002,641.402,641.401.34%750,372
Nov 10, 20252,622.002,673.302,600.002,606.402,606.40-0.38%1,230,066
Nov 7, 20252,480.002,625.002,446.002,616.402,616.405.22%1,865,591
Nov 6, 20252,530.002,559.802,480.002,486.502,486.50-1.27%721,587
Nov 4, 20252,560.002,584.202,509.902,518.402,518.40-1.77%621,997
Nov 3, 20252,492.402,569.802,486.202,563.802,563.802.86%623,626
Oct 31, 20252,513.102,536.002,409.002,492.402,492.40-0.82%1,011,363
Oct 30, 20252,513.002,532.902,495.102,513.102,513.100.06%324,753
Oct 29, 20252,491.002,521.802,450.402,511.702,511.70-1.03%716,950
Oct 28, 20252,580.002,588.002,513.102,537.902,537.90-1.52%535,221
Oct 27, 20252,514.002,585.102,508.102,577.002,577.002.49%736,854
Oct 24, 20252,508.002,519.002,486.502,514.502,514.500.14%397,482
Oct 23, 20252,505.902,533.402,480.502,511.002,511.000.53%525,144
Oct 21, 20252,509.002,513.802,486.002,497.802,497.80-0.07%109,769
Oct 20, 20252,508.802,525.002,492.502,499.602,499.600.12%583,078
Oct 17, 20252,468.102,559.002,460.702,496.502,496.500.56%1,585,685
Oct 16, 20252,440.002,530.302,433.102,482.602,482.601.53%3,242,812
Oct 15, 20252,406.902,460.702,381.002,445.202,445.201.69%1,343,403
Oct 14, 20252,363.902,435.002,347.402,404.602,404.602.73%3,116,178
Oct 13, 20252,289.302,366.002,255.402,340.702,340.701.62%1,209,214
Oct 10, 20252,264.502,319.402,253.002,303.302,303.301.71%1,026,736
Oct 9, 20252,225.002,279.002,213.002,264.602,264.602.12%723,562
Oct 8, 20252,242.002,259.002,210.202,217.502,217.50-1.47%555,881
Oct 7, 20252,277.002,309.002,230.402,250.502,250.50-0.65%1,137,247
Oct 6, 20252,211.002,271.602,172.702,265.202,265.202.90%1,059,917
Oct 3, 20252,185.002,218.702,171.802,201.302,201.301.28%429,291
Oct 1, 20252,140.002,182.902,117.602,173.502,173.501.92%518,648
Sep 30, 20252,139.002,139.002,101.002,132.502,132.500.36%662,023
Sep 29, 20252,138.002,152.502,102.102,124.902,124.90-0.54%1,341,520
Sep 26, 20252,190.002,201.002,120.002,136.402,136.40-2.67%647,903
Sep 25, 20252,195.002,230.002,188.002,194.902,194.90-0.34%548,073
Sep 24, 20252,228.002,267.202,182.802,202.402,202.40-1.14%616,548
Sep 23, 20252,240.002,256.002,182.102,227.902,227.90-0.89%806,750
Sep 22, 20252,260.002,265.002,230.102,248.002,248.00-0.82%371,998
Sep 19, 20252,252.602,278.002,235.002,266.602,266.600.04%494,144
Sep 18, 20252,258.302,282.002,250.802,265.602,265.600.76%508,314
Sep 17, 20252,240.002,266.002,229.902,248.502,248.500.81%599,592
Sep 16, 20252,256.002,256.002,215.002,230.402,230.40-0.96%628,221
Sep 15, 20252,235.002,274.002,212.602,252.002,252.001.34%1,432,290
Sep 12, 20252,230.002,251.002,210.002,222.302,222.300.28%999,466
Sep 11, 20252,338.002,339.002,208.202,216.002,216.00-5.16%2,185,343
Sep 10, 20252,350.002,375.002,273.202,336.602,336.600.03%814,113
Sep 9, 20252,350.002,356.002,323.102,336.002,336.00-0.21%338,579
Sep 8, 20252,320.702,349.002,305.102,341.002,341.001.92%786,620
Sep 5, 20252,269.902,304.502,252.802,296.802,296.801.76%837,315
Sep 4, 20252,299.002,340.002,249.602,257.102,257.10-0.66%686,876
Sep 3, 20252,289.002,289.002,251.002,272.202,272.20-0.18%824,181
Sep 2, 20252,287.002,324.102,243.002,276.402,276.400.43%983,624
Sep 1, 20252,226.002,276.002,195.002,266.602,266.602.57%1,115,501
Aug 29, 20252,279.902,297.502,198.402,209.802,209.80-2.20%1,577,470
Aug 28, 20252,340.002,349.602,251.002,259.402,259.40-3.41%1,504,243
Aug 26, 20252,447.002,451.202,332.602,339.102,339.10-4.41%1,673,085
Aug 25, 20252,526.002,539.002,435.202,446.902,446.90-2.85%1,562,966
Aug 22, 20252,545.002,568.002,508.202,518.602,518.60-0.76%1,200,174
Aug 21, 20252,720.802,735.002,529.602,537.802,537.80-6.73%2,567,524
Aug 20, 20252,681.602,727.502,647.102,720.802,720.801.61%658,250
Aug 19, 20252,675.002,690.902,637.002,677.802,677.800.41%454,427
Aug 18, 20252,669.902,736.802,643.002,666.902,666.900.93%695,745
Aug 14, 20252,631.802,673.402,615.102,642.202,642.200.40%731,823
Aug 13, 20252,519.002,637.902,519.002,631.802,631.804.99%912,332
Aug 12, 20252,550.602,562.202,502.002,506.802,506.80-1.62%479,858
Aug 11, 20252,550.002,564.702,528.402,548.102,548.10-0.18%499,389
Aug 8, 20252,644.802,652.702,540.802,552.602,552.60-3.38%537,255
Aug 7, 20252,576.002,653.002,576.002,642.002,642.001.19%543,383
Aug 6, 20252,607.902,639.002,542.402,610.902,610.900.37%1,180,598
Aug 5, 20252,640.002,668.602,552.002,601.302,601.30-1.00%1,020,665
Aug 4, 20252,578.002,634.902,558.702,627.602,627.602.25%422,722
Aug 1, 20252,599.002,614.802,562.002,569.802,569.80-1.20%429,035
Jul 31, 20252,618.002,637.902,589.002,600.902,600.90-1.53%455,411
Jul 30, 20252,647.902,652.302,601.002,641.202,641.200.35%484,678
Jul 29, 20252,608.002,649.002,580.002,632.102,632.100.92%698,116
Jul 28, 20252,710.002,745.002,601.002,608.002,608.00-4.12%803,786
Jul 25, 20252,788.002,788.002,712.002,720.102,720.10-2.75%533,016
Jul 24, 20252,850.002,850.002,786.002,796.902,796.90-1.02%714,875
Jul 23, 20252,816.002,872.002,791.702,825.802,825.800.73%1,497,960
Jul 22, 20252,740.002,852.002,730.002,805.402,805.403.66%3,433,443
Jul 21, 20252,680.402,736.002,677.102,706.302,706.301.06%551,539
Jul 18, 20252,739.002,739.002,670.002,678.002,678.00-2.27%738,298
Jul 17, 20252,745.002,795.402,709.202,740.102,740.100.86%3,027,394
Jul 16, 20252,675.002,731.802,660.802,716.802,716.801.57%1,250,057
Jul 15, 20252,669.102,699.002,630.302,674.802,674.80-0.15%892,131
Jul 14, 20252,725.002,759.002,646.802,678.802,678.80-1,194,613