Angel One Limited (ANGELONE.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Angel One Limited (ANGELONE.NS) since IPO date, it would be worth ₹1,221.16 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹248.66, while ₹1000 invested 1 year ago would be worth ₹114.32. This corresponds to total returns of 22.12%, -75.13%, -88.57%, respectively, with annualized returns of 3.49%, -24.28%, -88.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 293 | 297.95 | 297.95 | 299.95 | 292.5 | 4.63M |
| July 30, 2026 | 302 | 291.65 | 291.65 | 302 | 290.05 | 15.18M |
| July 29, 2026 | 303 | 302.5 | 302.5 | 305.5 | 299 | 3.94M |
| July 28, 2026 | 305.5 | 302.6 | 302.6 | 306.45 | 299 | 3.44M |
| July 27, 2026 | 309.9 | 304.2 | 304.2 | 312.5 | 302.95 | 7.6M |
| July 24, 2026 | 304.5 | 307.95 | 307.95 | 310.8 | 301.2 | 3.43M |
| July 23, 2026 | 311.75 | 306.05 | 306.05 | 314.9 | 303.7 | 4.8M |
| July 22, 2026 | 322.15 | 312.4 | 312.4 | 323 | 311 | 7.83M |
| July 21, 2026 | 324.35 | 321.9 | 321.9 | 326.4 | 320.8 | 5.28M |
| July 20, 2026 | 328.05 | 324.35 | 324.35 | 329.8 | 323.55 | 6.43M |
| July 17, 2026 | 337.05 | 328.95 | 328.95 | 337.4 | 323.05 | 7.92M |
| July 16, 2026 | 347.05 | 334.8 | 334.8 | 355.3 | 332.75 | 24.22M |
| July 15, 2026 | 335.25 | 343.4 | 343.4 | 346.3 | 334.25 | 9.55M |
| July 14, 2026 | 340 | 333.55 | 333.55 | 340.25 | 332.2 | 4.84M |
| July 13, 2026 | 342.6 | 340.25 | 340.25 | 345 | 335.55 | 4.64M |
| July 10, 2026 | 345.2 | 346.1 | 346.1 | 349.5 | 342.6 | 4.1M |
| July 09, 2026 | 331.35 | 341.1 | 341.1 | 342.95 | 331.35 | 7.52M |
| July 08, 2026 | 335 | 331.2 | 331.2 | 341.8 | 327.55 | 8.69M |
| July 07, 2026 | 345.95 | 335.8 | 335.8 | 347.6 | 334 | 7.5M |
| July 06, 2026 | 352 | 345.95 | 345.95 | 352 | 342.1 | 5.93M |
| July 03, 2026 | 342.9 | 352.25 | 352.25 | 356.75 | 342.5 | 8.34M |
| July 02, 2026 | 340.4 | 346.15 | 346.15 | 347.85 | 336.2 | 7.64M |
| July 01, 2026 | 330 | 340.4 | 340.4 | 342 | 327.55 | 7.01M |
| June 30, 2026 | 329.75 | 330.65 | 330.65 | 333.5 | 328.15 | 4.56M |
| June 29, 2026 | 332.5 | 328.75 | 328.75 | 337.45 | 327.1 | 4.88M |
| June 25, 2026 | 341.5 | 335.25 | 335.25 | 344.75 | 334.7 | 3.44M |
| June 24, 2026 | 342 | 340.65 | 340.65 | 344 | 335.75 | 4.04M |
| June 23, 2026 | 354.8 | 342.1 | 342.1 | 355.5 | 339.05 | 8.49M |
| June 22, 2026 | 354.9 | 354.8 | 354.8 | 356.2 | 350.5 | 3.1M |
| June 19, 2026 | 355 | 353.7 | 353.7 | 360.45 | 349.65 | 9.38M |
| June 18, 2026 | 350 | 352.8 | 352.8 | 356.8 | 347.55 | 9.02M |
| June 17, 2026 | 349.95 | 348.7 | 348.7 | 351.5 | 343.75 | 5.72M |
| June 16, 2026 | 353 | 348.25 | 348.25 | 353.45 | 342.9 | 6.19M |
| June 15, 2026 | 344 | 352.3 | 352.3 | 356.15 | 342.85 | 14.95M |
| June 12, 2026 | 329 | 339.5 | 339.5 | 340.3 | 325.05 | 7.32M |
| June 11, 2026 | 328 | 323.75 | 323.75 | 334.85 | 321.65 | 3.67M |
| June 10, 2026 | 339.9 | 329.85 | 329.85 | 340 | 328.4 | 4.26M |
| June 09, 2026 | 327.9 | 337.55 | 337.55 | 339.2 | 326.75 | 3.83M |
| June 08, 2026 | 325.9 | 325.7 | 325.7 | 334.9 | 323 | 3.74M |
| June 05, 2026 | 337.7 | 332.6 | 332.6 | 342.4 | 319.5 | 13.27M |
| June 04, 2026 | 334 | 337.7 | 337.7 | 343.55 | 334 | 6.7M |
| June 03, 2026 | 343 | 334.75 | 334.75 | 343.35 | 327.6 | 6.43M |
| June 02, 2026 | 334.6 | 342.65 | 342.65 | 344.75 | 331.9 | 6.13M |
| June 01, 2026 | 341 | 335.6 | 335.6 | 345.55 | 334.05 | 6.44M |
| May 29, 2026 | 338.45 | 337.3 | 337.3 | 344 | 335.3 | 5.64M |
| May 27, 2026 | 345 | 336.95 | 336.95 | 350.25 | 335.05 | 6.78M |
| May 26, 2026 | 347 | 344.45 | 344.45 | 351 | 343 | 6.68M |
| May 25, 2026 | 342 | 346.45 | 346.45 | 348.7 | 342 | 8.42M |
| May 22, 2026 | 341.95 | 339.35 | 339.35 | 345.65 | 335.65 | 10.31M |
| May 21, 2026 | 327.8 | 339.65 | 339.65 | 343.3 | 327 | 25.21M |
| May 20, 2026 | 326.4 | 325 | 325 | 328.55 | 321.25 | 6.59M |
| May 19, 2026 | 303.95 | 328 | 328 | 330 | 303.9 | 20.81M |
| May 18, 2026 | 302.8 | 303.95 | 303.95 | 305 | 298.4 | 4.3M |
| May 15, 2026 | 305.3 | 306.85 | 306.85 | 311.55 | 303.15 | 6.07M |
| May 14, 2026 | 300.3 | 303.7 | 303.7 | 306.3 | 290.8 | 8.29M |
| May 13, 2026 | 300.1 | 298.15 | 298.15 | 303.4 | 297.05 | 4.04M |
| May 12, 2026 | 315.65 | 299.1 | 299.1 | 315.95 | 296.95 | 8.64M |
| May 11, 2026 | 323.75 | 317.2 | 317.2 | 326.95 | 316.15 | 4.57M |
| May 08, 2026 | 322 | 326 | 326 | 334.95 | 319 | 12.37M |
| May 07, 2026 | 318.4 | 322.6 | 322.6 | 324.7 | 315.55 | 6.22M |