Skip to main content
Angel One Limited (NSE:ANGELONE)
India flag India · Delayed Price · Currency is INR
313.10
-6.17 (-1.93%)
Apr 29, 2026, 3:30 PM IST

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026319.27323.40311.79313.10313.10-1.93%4,413,662
Apr 28, 2026318.15320.43316.00319.27319.270.20%4,252,695
Apr 27, 2026316.85322.98316.52318.64318.641.31%5,143,144
Apr 24, 2026322.81323.00309.51314.52314.52-2.08%9,294,838
Apr 23, 2026328.00328.00320.31321.21321.21-2.25%6,611,292
Apr 22, 2026324.05330.23323.21328.59328.591.40%11,503,780
Apr 21, 2026319.35326.65318.73324.05324.051.53%13,064,920
Apr 20, 2026322.60327.95314.20319.16319.16-1.03%23,135,450
Apr 17, 2026302.00324.40297.51322.47322.4710.20%80,869,280
Apr 16, 2026299.35301.50288.72292.61292.61-1.73%14,443,350
Apr 15, 2026287.80298.90286.12297.76297.766.17%21,051,100
Apr 13, 2026273.00282.80273.00280.46280.46-0.19%6,934,623
Apr 10, 2026281.49287.90279.54280.99280.99-0.29%14,403,260
Apr 9, 2026270.00284.20265.80281.80281.805.30%29,671,490
Apr 8, 2026255.00269.00253.01267.62267.628.74%16,338,000
Apr 7, 2026245.00248.00242.33246.10246.100.02%3,628,752
Apr 6, 2026241.00246.91236.70246.05246.052.16%5,924,466
Apr 2, 2026233.00241.92228.45240.85240.850.10%7,690,927
Apr 1, 2026238.96244.45238.01240.60240.605.74%9,009,539
Mar 30, 2026229.80234.39226.00227.53227.53-3.29%6,704,081
Mar 27, 2026238.00243.00233.72235.27235.27-2.65%7,528,583
Mar 25, 2026233.50243.80233.10241.67239.924.87%8,880,739
Mar 24, 2026226.99231.49223.15230.44228.774.31%6,207,473
Mar 23, 2026227.00228.60218.80220.91219.31-4.50%6,295,384
Mar 20, 2026235.90237.80230.00231.32229.64-0.47%6,007,983
Mar 19, 2026230.00234.91228.01232.42230.74-1.60%9,785,627
Mar 18, 2026217.90237.90217.16236.21234.508.86%25,414,500
Mar 17, 2026218.00221.20214.50216.98215.410.16%10,682,180
Mar 16, 2026215.58217.90210.62216.63215.060.49%9,982,288
Mar 13, 2026212.82218.38208.63215.58214.021.18%10,402,520
Mar 12, 2026216.00217.50212.36213.07211.53-2.50%10,674,070
Mar 11, 2026226.05227.70217.80218.53216.95-3.01%4,391,522
Mar 10, 2026222.99226.50220.25225.31223.682.90%4,421,152
Mar 9, 2026215.00219.99209.00218.96217.37-0.27%8,704,812
Mar 6, 2026226.50230.51218.20219.56217.97-2.28%9,633,447
Mar 5, 2026223.80225.88220.74224.68223.051.32%4,622,589
Mar 4, 2026222.20223.25217.52221.75220.14-2.02%5,600,383
Mar 2, 2026220.10231.62220.00226.32224.68-2.95%7,012,943
Feb 27, 2026242.10244.20229.90233.20231.51-5.40%8,282,159
Feb 26, 2026251.00254.90241.40246.50244.72-1.00%7,992,020
Feb 25, 2026247.40250.40241.50248.99247.191.21%9,476,560
Feb 24, 2026249.11249.53245.40246.02244.24-1.25%5,684,490
Feb 23, 2026252.40253.00246.80249.13247.33-0.20%5,263,350
Feb 20, 2026250.90254.39248.25249.63247.82-0.53%6,749,490
Feb 19, 2026260.90262.50250.22250.96249.14-3.17%8,535,370
Feb 18, 2026258.30265.48257.59259.18257.300.84%9,071,110
Feb 17, 2026256.51260.99254.14257.02255.16-0.10%8,822,550
Feb 16, 2026252.99260.00244.10257.28255.42-4.65%19,960,020
Feb 13, 2026270.90273.34266.98269.83267.88-1.95%6,035,930
Feb 12, 2026276.80276.80270.53275.20273.21-1.05%4,584,230
Feb 11, 2026278.00280.00276.41278.11276.10-0.07%4,851,220
Feb 10, 2026272.40280.87271.62278.30276.282.49%8,707,300
Feb 9, 2026265.20272.46264.99271.55269.582.78%7,042,250
Feb 6, 2026261.81264.85256.52264.20262.29-0.11%4,696,710
Feb 5, 2026266.50268.23262.61264.50262.58-1.55%6,045,840
Feb 4, 2026259.00269.50256.67268.67266.723.82%13,908,870
Feb 3, 2026250.00266.39250.00258.78256.917.77%28,163,760
Feb 2, 2026231.30241.75225.61240.13238.393.82%18,168,120
Feb 1, 2026251.80252.21219.95231.30229.63-8.97%42,037,880
Jan 30, 2026257.50259.84251.10254.09252.25-1.84%4,866,930
Jan 29, 2026261.51263.80256.39258.84256.97-1.02%2,995,410
Jan 28, 2026255.98262.18255.66261.51259.622.83%5,725,260
Jan 27, 2026251.52256.00249.20254.31252.471.11%4,427,180
Jan 23, 2026256.66260.49250.12251.51249.69-2.01%5,221,560
Jan 22, 2026255.72260.69254.10256.66254.801.37%5,881,280
Jan 21, 2026260.90262.96251.80253.19251.36-3.94%11,161,270
Jan 20, 2026269.40269.41262.40263.58259.39-2.20%9,102,660
Jan 19, 2026276.50277.86268.04269.51265.22-2.07%11,729,640
Jan 16, 2026258.80276.67258.00275.22270.848.98%55,827,430
Jan 14, 2026244.51253.20243.50252.54248.523.53%13,136,700
Jan 13, 2026237.80245.50237.50243.93240.052.99%13,289,860
Jan 12, 2026233.50237.50229.76236.85233.081.50%10,082,490
Jan 9, 2026242.43242.92231.30233.35229.64-3.28%8,076,880
Jan 8, 2026251.00251.74239.81241.26237.42-2.35%15,384,520
Jan 7, 2026240.00248.19239.13247.06243.132.46%5,538,330
Jan 6, 2026240.70245.47239.03241.13237.300.39%4,629,730
Jan 5, 2026238.01242.70236.64240.20236.380.59%8,713,630
Jan 2, 2026237.50240.27235.70238.79234.991.06%10,528,170
Jan 1, 2026235.20237.50232.07236.28232.520.80%4,741,630
Dec 31, 2025237.48239.50233.10234.40230.67-0.13%9,235,500
Dec 30, 2025240.67241.59232.50234.71230.98-2.62%26,506,320
Dec 29, 2025249.42249.87240.30241.02237.19-3.43%7,748,280
Dec 26, 2025252.18254.71248.47249.58245.61-1.11%4,546,020
Dec 24, 2025255.00257.60252.01252.38248.37-1.30%4,103,740
Dec 23, 2025258.19258.53253.97255.71251.64-0.95%2,980,770
Dec 22, 2025251.83259.24251.48258.16254.052.52%5,204,940
Dec 19, 2025249.00252.49244.91251.81247.811.57%5,882,390
Dec 18, 2025251.00255.49246.85247.91243.97-1.02%6,945,930
Dec 17, 2025254.30255.00249.10250.46246.48-1.10%3,117,110
Dec 16, 2025257.79258.11252.21253.24249.21-1.94%3,664,580
Dec 15, 2025258.00260.80256.00258.25254.14-0.49%3,113,300
Dec 12, 2025258.80260.46256.00259.53255.400.69%4,251,750
Dec 11, 2025249.00258.39246.45257.74253.644.00%6,387,200
Dec 10, 2025253.49255.00246.00247.83243.89-2.18%5,074,700
Dec 9, 2025253.30254.04245.92253.35249.32-0.36%5,069,230
Dec 8, 2025262.60265.50252.15254.26250.22-3.75%6,629,650
Dec 5, 2025262.21265.30260.01264.17259.970.64%5,118,460
Dec 4, 2025266.03268.50261.80262.50258.33-1.69%10,428,600
Dec 3, 2025277.50277.50264.41267.02262.77-5.12%26,000,460
Dec 2, 2025275.27282.50274.69281.42276.941.84%11,678,750