Angel One Limited (ANGELONE.NS) NSE

2,120.80

-15.6(-0.73%)

Updated at September 29 01:21PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252,1902,136.42,136.42,2012,120647,898
September 25, 20252,1952,194.92,194.92,2302,188547,964
September 24, 20252,2282,202.42,202.42,267.22,182.8616,293
September 23, 20252,2402,227.92,227.92,2562,182.1806,677
September 22, 20252,2602,2482,2482,2652,230.1371,998
September 19, 20252,252.62,266.62,266.62,2782,235493,778
September 18, 20252,258.32,265.62,265.62,2822,250.8508,131
September 17, 20252,2402,248.52,248.52,2662,229.9599,430
September 16, 20252,2562,230.42,230.42,2562,215628,022
September 15, 20252,2352,2522,2522,2742,212.61.43M
September 12, 20252,2302,222.32,222.32,2512,210999,441
September 11, 20252,3382,2162,2162,3392,208.22.19M
September 10, 20252,3502,336.62,336.62,3752,273.2814,112
September 09, 20252,3502,3362,3362,3562,323.1338,562
September 08, 20252,320.72,3412,3412,3492,305.1786,620
September 05, 20252,269.92,296.82,296.82,304.52,252.8837,300
September 04, 20252,2992,257.12,257.12,3402,249.6686,876
September 03, 20252,2892,272.22,272.22,2892,251824,181
September 02, 20252,2872,276.42,276.42,324.12,243983,624
September 01, 20252,2262,266.62,266.62,2762,1951.12M
August 29, 20252,279.92,209.82,209.82,297.52,198.41.58M
August 28, 20252,3402,259.42,259.42,349.62,2511.5M
August 26, 20252,4472,339.12,339.12,451.22,332.61.67M
August 25, 20252,5262,446.92,446.92,5392,435.21.56M
August 22, 20252,5452,518.62,518.62,5682,508.21.2M
August 21, 20252,720.82,537.82,537.82,7352,529.62.57M
August 20, 20252,681.62,720.82,720.82,727.52,647.1658,312
August 19, 20252,6752,677.82,677.82,690.92,637454,421
August 18, 20252,669.92,666.92,666.92,736.82,643695,745
August 14, 20252,631.82,642.22,642.22,673.42,615.1731,762
August 13, 20252,5192,631.82,631.82,637.92,519912,295
August 12, 20252,550.62,506.82,506.82,562.22,502479,858
August 11, 20252,5502,548.12,548.12,564.72,528.4499,389
August 08, 20252,644.82,552.62,552.62,652.72,540.8537,255
August 07, 20252,5762,6422,6422,6532,576543,383
August 06, 20252,607.92,610.92,610.92,6392,542.41.18M
August 05, 20252,6402,601.32,601.32,668.62,5521.02M
August 04, 20252,5782,627.62,627.62,634.92,558.7422,722
August 01, 20252,5992,569.82,569.82,614.82,562429,035
July 31, 20252,6182,600.92,600.92,637.92,589455,480
July 30, 20252,647.92,641.22,641.22,652.32,601484,678
July 29, 20252,6082,632.12,632.12,6492,580698,116
July 28, 20252,7102,6082,6082,7452,601803,786
July 25, 20252,7882,720.12,720.12,7882,712533,016
July 24, 20252,8502,796.92,796.92,8502,786714,875
July 23, 20252,8162,825.82,825.82,8722,791.71.5M
July 22, 20252,7402,805.42,805.42,8522,7303.43M
July 21, 20252,680.42,706.32,706.32,7362,677.1551,539
July 18, 20252,7392,6782,6782,7392,670738,298
July 17, 20252,7452,740.12,740.12,795.42,709.23.03M
July 16, 20252,6752,716.82,716.82,731.82,660.81.25M
July 15, 20252,669.12,674.82,674.82,6992,630.3892,131
July 14, 20252,7252,678.82,678.82,7592,646.81.19M
July 11, 20252,7162,678.92,678.92,7572,665752,150
July 10, 20252,735.42,727.42,727.42,7812,715589,061
July 09, 20252,6952,735.42,735.42,7482,6951.15M
July 08, 20252,788.12,692.62,692.62,793.72,607.73.42M
July 07, 20252,7682,794.42,794.42,8182,701.81.4M
July 04, 20252,8852,7762,7762,8852,734.42.85M
July 03, 20252,9262,950.62,950.62,956.92,921.4459,599
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved