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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,550	2,523.8	2,523.8	2,576	2,520.1	410,339
December 23, 2025	2,581.9	2,557.1	2,557.1	2,585.3	2,539.7	298,077
December 22, 2025	2,518.3	2,581.6	2,581.6	2,592.4	2,514.8	520,502
December 19, 2025	2,490	2,518.1	2,518.1	2,524.9	2,449.1	588,236
December 18, 2025	2,510	2,479.1	2,479.1	2,554.9	2,468.5	694,624
December 17, 2025	2,543	2,504.6	2,504.6	2,550	2,491	311,710
December 16, 2025	2,577.9	2,532.4	2,532.4	2,581.1	2,522.1	366,457
December 15, 2025	2,580	2,582.5	2,582.5	2,608	2,560	311,325
December 12, 2025	2,588	2,595.3	2,595.3	2,604.6	2,560	425,175
December 11, 2025	2,490	2,577.4	2,577.4	2,583.9	2,464.5	638,720
December 10, 2025	2,534.9	2,478.3	2,478.3	2,550	2,460	507,444
December 09, 2025	2,533	2,533.5	2,533.5	2,540.4	2,459.2	506,861
December 08, 2025	2,626	2,542.6	2,542.6	2,655	2,521.5	662,964
December 05, 2025	2,622.1	2,641.7	2,641.7	2,653	2,600.1	511,846
December 04, 2025	2,660.3	2,625	2,625	2,685	2,618	1.04M
December 03, 2025	2,775	2,670.2	2,670.2	2,775	2,644.1	2.6M
December 02, 2025	2,752.7	2,814.2	2,814.2	2,825	2,746.9	1.17M
December 01, 2025	2,709	2,763.4	2,763.4	2,776	2,707.8	658,856
November 28, 2025	2,763.9	2,703.8	2,703.8	2,763.9	2,676	733,505
November 27, 2025	2,759.9	2,764.2	2,764.2	2,770	2,732.8	444,242
November 26, 2025	2,694	2,749.5	2,749.5	2,760	2,682.5	456,507
November 25, 2025	2,665	2,687.7	2,687.7	2,706.9	2,661	427,815
November 24, 2025	2,753	2,678.5	2,678.5	2,765.4	2,673.9	487,758
November 21, 2025	2,812	2,748.1	2,748.1	2,819	2,741	554,218
November 19, 2025	2,794	2,813.9	2,813.9	2,850	2,779	714,097
November 18, 2025	2,839	2,789.8	2,789.8	2,867	2,788.1	677,135
November 17, 2025	2,759	2,847.4	2,847.4	2,864.9	2,755.1	1.51M
November 14, 2025	2,713.5	2,745.3	2,745.3	2,757	2,710.7	535,739
November 13, 2025	2,680	2,713.5	2,713.5	2,768.3	2,666.4	1.17M
November 12, 2025	2,663	2,679.5	2,679.5	2,710	2,637.8	1.78M
November 11, 2025	2,606.4	2,641.4	2,641.4	2,656.9	2,602	750,372
November 10, 2025	2,622	2,606.4	2,606.4	2,673.3	2,600	1.23M
November 07, 2025	2,480	2,616.4	2,616.4	2,625	2,446	1.87M
November 06, 2025	2,530	2,486.5	2,486.5	2,559.8	2,480	721,587
November 04, 2025	2,560	2,518.4	2,518.4	2,584.2	2,509.9	621,997
November 03, 2025	2,492.4	2,563.8	2,563.8	2,569.8	2,486.2	623,626
October 31, 2025	2,513.1	2,492.4	2,492.4	2,536	2,409	1.01M
October 30, 2025	2,513	2,513.1	2,513.1	2,532.9	2,495.1	324,753
October 29, 2025	2,491	2,511.7	2,511.7	2,521.8	2,450.4	716,902
October 28, 2025	2,580	2,537.9	2,537.9	2,588	2,513.1	535,221
October 27, 2025	2,514	2,577	2,577	2,585.1	2,508.1	736,854
October 24, 2025	2,508	2,514.5	2,514.5	2,519	2,486.5	397,522
October 23, 2025	2,505.9	2,511	2,511	2,533.4	2,480.5	525,144
October 21, 2025	2,509	2,497.8	2,497.8	2,513.8	2,486	109,769
October 20, 2025	2,508.8	2,499.6	2,499.6	2,525	2,492.5	583,078
October 17, 2025	2,468.1	2,496.5	2,496.5	2,559	2,460.7	1.59M
October 16, 2025	2,440	2,482.6	2,482.6	2,530.3	2,433.1	3.24M
October 15, 2025	2,406.9	2,445.2	2,445.2	2,460.7	2,381	1.34M
October 14, 2025	2,363.9	2,404.6	2,404.6	2,435	2,347.4	3.12M
October 13, 2025	2,289.3	2,340.7	2,340.7	2,366	2,255.4	1.21M
October 10, 2025	2,264.5	2,303.3	2,303.3	2,319.4	2,253	1.03M
October 09, 2025	2,225	2,264.6	2,264.6	2,279	2,213	723,539
October 08, 2025	2,242	2,217.5	2,217.5	2,259	2,210.2	555,879
October 07, 2025	2,277	2,250.5	2,250.5	2,309	2,230.4	1.14M
October 06, 2025	2,211	2,265.2	2,265.2	2,271.6	2,172.7	1.06M
October 03, 2025	2,185	2,201.3	2,201.3	2,218.7	2,171.8	429,136
October 01, 2025	2,140	2,173.5	2,173.5	2,182.9	2,117.6	518,212
September 30, 2025	2,139	2,132.5	2,132.5	2,139	2,101	662,022
September 29, 2025	2,138	2,124.9	2,124.9	2,152.5	2,102.1	1.34M
September 26, 2025	2,190	2,136.4	2,136.4	2,201	2,120	647,898

Angel One Limited (ANGELONE.NS) NSE