Angel One Limited - ANGELONE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,669.9	2,666.9	2,666.9	2,736.8	2,643	695,745
August 14, 2025	2,631.8	2,642.2	2,642.2	2,673.4	2,615.1	731,762
August 13, 2025	2,519	2,631.8	2,631.8	2,637.9	2,519	912,295
August 12, 2025	2,550.6	2,506.8	2,506.8	2,562.2	2,502	479,858
August 11, 2025	2,550	2,548.1	2,548.1	2,564.7	2,528.4	499,389
August 08, 2025	2,644.8	2,552.6	2,552.6	2,652.7	2,540.8	537,255
August 07, 2025	2,576	2,642	2,642	2,653	2,576	543,383
August 06, 2025	2,607.9	2,610.9	2,610.9	2,639	2,542.4	1.18M
August 05, 2025	2,640	2,601.3	2,601.3	2,668.6	2,552	1.02M
August 04, 2025	2,578	2,627.6	2,627.6	2,634.9	2,558.7	422,722
August 01, 2025	2,599	2,569.8	2,569.8	2,614.8	2,562	429,035
July 31, 2025	2,618	2,600.9	2,600.9	2,637.9	2,589	455,480
July 30, 2025	2,647.9	2,641.2	2,641.2	2,652.3	2,601	484,678
July 29, 2025	2,608	2,632.1	2,632.1	2,649	2,580	698,116
July 28, 2025	2,710	2,608	2,608	2,745	2,601	803,786
July 25, 2025	2,788	2,720.1	2,720.1	2,788	2,712	533,016
July 24, 2025	2,850	2,796.9	2,796.9	2,850	2,786	714,875
July 23, 2025	2,816	2,825.8	2,825.8	2,872	2,791.7	1.5M
July 22, 2025	2,740	2,805.4	2,805.4	2,852	2,730	3.43M
July 21, 2025	2,680.4	2,706.3	2,706.3	2,736	2,677.1	551,539
July 18, 2025	2,739	2,678	2,678	2,739	2,670	738,298
July 17, 2025	2,745	2,740.1	2,740.1	2,795.4	2,709.2	3.03M
July 16, 2025	2,675	2,716.8	2,716.8	2,731.8	2,660.8	1.25M
July 15, 2025	2,669.1	2,674.8	2,674.8	2,699	2,630.3	892,131
July 14, 2025	2,725	2,678.8	2,678.8	2,759	2,646.8	1.19M
July 11, 2025	2,716	2,678.9	2,678.9	2,757	2,665	752,150
July 10, 2025	2,735.4	2,727.4	2,727.4	2,781	2,715	589,061
July 09, 2025	2,695	2,735.4	2,735.4	2,748	2,695	1.15M
July 08, 2025	2,788.1	2,692.6	2,692.6	2,793.7	2,607.7	3.42M
July 07, 2025	2,768	2,794.4	2,794.4	2,818	2,701.8	1.4M
July 04, 2025	2,885	2,776	2,776	2,885	2,734.4	2.85M
July 03, 2025	2,926	2,950.6	2,950.6	2,956.9	2,921.4	459,599
July 02, 2025	2,975.9	2,913.4	2,913.4	2,976.9	2,897	676,926
July 01, 2025	2,925.2	2,968	2,968	2,969.8	2,893.1	688,329
June 30, 2025	2,927	2,922.8	2,922.8	2,983	2,916.3	899,591
June 27, 2025	2,917.5	2,911.2	2,911.2	2,983	2,888.1	1.18M
June 26, 2025	2,880	2,903	2,903	2,915	2,831.7	1.11M
June 25, 2025	2,967.4	2,861.3	2,861.3	3,015	2,841.5	1.45M
June 24, 2025	2,986	2,957.3	2,957.3	3,008.2	2,938	1.09M
June 23, 2025	2,800	2,935	2,935	2,943.9	2,781.8	1.18M
June 20, 2025	2,781.6	2,827.7	2,827.7	2,842.9	2,758	1.45M
June 19, 2025	2,869	2,781.6	2,781.6	2,909.5	2,775.3	675,724
June 18, 2025	2,873.6	2,866.9	2,866.9	2,919.1	2,853.6	552,700
June 17, 2025	2,932	2,873.6	2,873.6	2,942.8	2,860.5	671,174
June 16, 2025	2,919.9	2,930.5	2,930.5	2,952	2,850	781,858
June 13, 2025	2,945.6	2,924.9	2,924.9	2,984.5	2,901	901,104
June 12, 2025	3,100	3,017.6	3,017.6	3,119.3	3,004.1	747,422
June 11, 2025	3,158.9	3,114.5	3,114.5	3,174.4	3,063	641,631
June 10, 2025	3,218	3,145.4	3,145.4	3,220.9	3,123	728,254
June 09, 2025	3,217.4	3,202.3	3,202.3	3,284	3,193	696,223
June 06, 2025	3,252	3,217	3,217	3,275	3,200	792,282
June 05, 2025	3,155	3,271.7	3,271.7	3,285	3,121.1	2.14M
June 04, 2025	3,100	3,128.6	3,128.6	3,142.9	3,082.5	669,560
June 03, 2025	3,168.5	3,105.8	3,105.8	3,185	3,060.4	1.32M
June 02, 2025	3,038.7	3,149.4	3,149.4	3,171.9	3,016	1.7M
May 30, 2025	3,001	3,035.6	3,035.6	3,093	2,998.1	1.05M
May 29, 2025	3,033.3	3,002.2	2,976.2	3,048	2,983.2	583,893
May 28, 2025	3,016.1	3,018.2	2,992.06	3,080	3,004.2	1.06M
May 27, 2025	2,993.2	3,012.9	2,986.81	3,063	2,985	1.24M
May 26, 2025	3,078.1	2,989	2,963.11	3,119	2,977.5	1.45M

Angel One Limited (ANGELONE.NS) NSE