Skip to main content
Angel One Limited (NSE:ANGELONE)
India flag India · Delayed Price · Currency is INR
222.15
+3.19 (1.46%)
Mar 10, 2026, 11:10 AM IST

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026215.00219.99209.00218.96218.96-0.27%8,704,812
Mar 6, 2026226.50230.51218.20219.56219.56-2.28%9,633,447
Mar 5, 2026223.80225.88220.74224.68224.681.32%4,622,589
Mar 4, 2026222.20223.25217.52221.75221.75-2.02%5,600,383
Mar 2, 2026220.10231.62220.00226.32226.32-2.95%7,012,943
Feb 27, 2026242.10244.20229.90233.20233.20-5.40%8,282,159
Feb 26, 2026251.00254.90241.40246.50246.50-1.00%7,992,020
Feb 25, 2026247.40250.40241.50248.99248.991.21%9,476,560
Feb 24, 2026249.11249.53245.40246.02246.02-1.25%5,684,490
Feb 23, 2026252.40253.00246.80249.13249.13-0.20%5,263,350
Feb 20, 2026250.90254.39248.25249.63249.63-0.53%6,749,490
Feb 19, 2026260.90262.50250.22250.96250.96-3.17%8,535,370
Feb 18, 2026258.30265.48257.59259.18259.180.84%9,071,110
Feb 17, 2026256.51260.99254.14257.02257.02-0.10%8,822,550
Feb 16, 2026252.99260.00244.10257.28257.28-4.65%19,960,020
Feb 13, 2026270.90273.34266.98269.83269.83-1.95%6,035,930
Feb 12, 2026276.80276.80270.53275.20275.20-1.05%4,584,230
Feb 11, 2026278.00280.00276.41278.11278.11-0.07%4,851,220
Feb 10, 2026272.40280.87271.62278.30278.302.49%8,707,300
Feb 9, 2026265.20272.46264.99271.55271.552.78%7,042,250
Feb 6, 2026261.81264.85256.52264.20264.20-0.11%4,696,710
Feb 5, 2026266.50268.23262.61264.50264.50-1.55%6,045,840
Feb 4, 2026259.00269.50256.67268.67268.673.82%13,908,870
Feb 3, 2026250.00266.39250.00258.78258.787.77%28,163,760
Feb 2, 2026231.30241.75225.61240.13240.133.82%18,168,120
Feb 1, 2026251.80252.21219.95231.30231.30-8.97%42,037,880
Jan 30, 2026257.50259.84251.10254.09254.09-1.84%4,866,930
Jan 29, 2026261.51263.80256.39258.84258.84-1.02%2,995,410
Jan 28, 2026255.98262.18255.66261.51261.512.83%5,725,260
Jan 27, 2026251.52256.00249.20254.31254.311.11%4,427,180
Jan 23, 2026256.66260.49250.12251.51251.51-2.01%5,221,560
Jan 22, 2026255.72260.69254.10256.66256.661.37%5,881,280
Jan 21, 2026260.90262.96251.80253.19253.19-3.94%11,161,270
Jan 20, 2026269.40269.41262.40263.58261.28-2.20%9,102,660
Jan 19, 2026276.50277.86268.04269.51267.16-2.07%11,729,640
Jan 16, 2026258.80276.67258.00275.22272.828.98%55,827,430
Jan 14, 2026244.51253.20243.50252.54250.343.53%13,136,700
Jan 13, 2026237.80245.50237.50243.93241.802.99%13,289,860
Jan 12, 2026233.50237.50229.76236.85234.781.50%10,082,490
Jan 9, 2026242.43242.92231.30233.35231.31-3.28%8,076,880
Jan 8, 2026251.00251.74239.81241.26239.15-2.35%15,384,520
Jan 7, 2026240.00248.19239.13247.06244.902.46%5,538,330
Jan 6, 2026240.70245.47239.03241.13239.030.39%4,629,730
Jan 5, 2026238.01242.70236.64240.20238.100.59%8,713,630
Jan 2, 2026237.50240.27235.70238.79236.711.06%10,528,170
Jan 1, 2026235.20237.50232.07236.28234.220.80%4,741,630
Dec 31, 2025237.48239.50233.10234.40232.35-0.13%9,235,500
Dec 30, 2025240.67241.59232.50234.71232.66-2.62%26,506,320
Dec 29, 2025249.42249.87240.30241.02238.92-3.43%7,748,280
Dec 26, 2025252.18254.71248.47249.58247.40-1.11%4,546,020
Dec 24, 2025255.00257.60252.01252.38250.18-1.30%4,103,740
Dec 23, 2025258.19258.53253.97255.71253.48-0.95%2,980,770
Dec 22, 2025251.83259.24251.48258.16255.912.52%5,204,940
Dec 19, 2025249.00252.49244.91251.81249.611.57%5,882,390
Dec 18, 2025251.00255.49246.85247.91245.75-1.02%6,945,930
Dec 17, 2025254.30255.00249.10250.46248.27-1.10%3,117,110
Dec 16, 2025257.79258.11252.21253.24251.03-1.94%3,664,580
Dec 15, 2025258.00260.80256.00258.25256.00-0.49%3,113,300
Dec 12, 2025258.80260.46256.00259.53257.270.69%4,251,750
Dec 11, 2025249.00258.39246.45257.74255.494.00%6,387,200
Dec 10, 2025253.49255.00246.00247.83245.67-2.18%5,074,700
Dec 9, 2025253.30254.04245.92253.35251.14-0.36%5,069,230
Dec 8, 2025262.60265.50252.15254.26252.04-3.75%6,629,650
Dec 5, 2025262.21265.30260.01264.17261.860.64%5,118,460
Dec 4, 2025266.03268.50261.80262.50260.21-1.69%10,428,600
Dec 3, 2025277.50277.50264.41267.02264.69-5.12%26,000,460
Dec 2, 2025275.27282.50274.69281.42278.961.84%11,678,750
Dec 1, 2025270.90277.60270.78276.34273.932.20%6,586,060
Nov 28, 2025276.39276.39267.60270.38268.02-2.19%7,336,030
Nov 27, 2025275.99277.00273.28276.42274.010.53%4,442,800
Nov 26, 2025269.40276.00268.25274.95272.552.30%4,565,080
Nov 25, 2025266.50270.69266.10268.77266.420.34%4,278,650
Nov 24, 2025275.30276.54267.39267.85265.51-2.53%4,877,750
Nov 21, 2025281.20281.90274.10274.81272.41-2.35%5,542,180
Nov 20, 2025281.39285.00279.33281.43278.970.01%7,008,610
Nov 19, 2025279.40285.00277.90281.39278.930.73%7,140,900
Nov 18, 2025283.90286.70278.50279.34276.90-1.90%7,440,320
Nov 17, 2025275.90286.49275.51284.74282.263.72%15,131,660
Nov 14, 2025271.35275.70271.07274.53272.131.17%5,360,410
Nov 13, 2025268.00276.83266.64271.35268.981.27%11,671,920
Nov 12, 2025266.30271.00263.78267.95265.611.44%17,832,720
Nov 11, 2025260.64265.69260.20264.14261.841.34%7,503,720
Nov 10, 2025262.20267.33260.00260.64258.37-0.38%12,300,660
Nov 7, 2025248.00262.50244.60261.64259.365.22%18,655,910
Nov 6, 2025253.00255.98248.00248.65246.48-1.27%7,215,870
Nov 4, 2025256.00258.42250.99251.84249.64-1.77%6,219,970
Nov 3, 2025249.24256.98248.62256.38254.142.86%6,236,260
Oct 31, 2025251.31253.60240.90249.24247.07-0.82%10,113,630
Oct 30, 2025251.30253.29249.51251.31249.120.06%3,247,530
Oct 29, 2025249.10252.18245.04251.17248.98-1.03%7,169,500
Oct 28, 2025258.00258.80251.31253.79251.58-1.52%5,352,210
Oct 27, 2025251.40258.51250.81257.70255.452.49%7,368,540
Oct 24, 2025250.80251.90248.65251.45249.260.14%3,974,820
Oct 23, 2025250.59253.34248.05251.10248.910.53%5,251,440
Oct 21, 2025250.90251.38248.60249.78247.60-0.07%1,097,690
Oct 20, 2025250.88252.50249.25249.96247.780.12%5,830,780
Oct 17, 2025246.81255.90246.07249.65247.470.56%15,856,850
Oct 16, 2025244.00253.03243.31248.26246.091.53%32,428,120
Oct 15, 2025240.69246.07238.10244.52242.391.69%13,434,030
Oct 14, 2025236.39243.50234.74240.46238.362.73%31,161,780