Angel One Limited (ANGELONE.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ANGELONE.NS Historical Return
If you invested ₹1000 in Angel One Limited (ANGELONE.NS) since IPO date, it would be worth ₹1,214.39 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹249.26, while ₹1000 invested 1 year ago would be worth ₹134.8. This corresponds to total returns of 21.44%, -75.07%, -86.52%, respectively, with annualized returns of 3.33%, -24.27%, -86.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ANGELONE.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 297 | 297.3 | 297.3 | 301.35 | 296.15 | 2.56M |
| September 09, 2026 | 297.95 | 299.05 | 299.05 | 303.65 | 291.6 | 7.86M |
| September 08, 2026 | 303.8 | 298 | 298 | 304.15 | 296.5 | 2.59M |
| September 07, 2026 | 300.9 | 303.8 | 303.8 | 307 | 298.05 | 7.52M |
| September 04, 2026 | 295.1 | 299.8 | 299.8 | 308.35 | 294.75 | 29.27M |
| September 03, 2026 | 280.35 | 286 | 286 | 288 | 280.35 | 4.73M |
| September 02, 2026 | 280.25 | 279.25 | 279.25 | 280.85 | 275.25 | 4.44M |
| September 01, 2026 | 286.9 | 281.55 | 281.55 | 288.25 | 280.5 | 2.91M |
| August 31, 2026 | 292.65 | 286.9 | 286.9 | 293.75 | 278.25 | 15.32M |
| August 28, 2026 | 295.9 | 294 | 294 | 297.7 | 291.65 | 2.87M |
| August 27, 2026 | 298.85 | 295.9 | 295.9 | 300.2 | 294.9 | 3.77M |
| August 26, 2026 | 302 | 298.85 | 298.85 | 305.45 | 297.7 | 9.06M |
| August 25, 2026 | 286.8 | 300.9 | 300.9 | 301.55 | 284 | 10.82M |
| August 24, 2026 | 288 | 286 | 286 | 294.5 | 284.4 | 5.29M |
| August 21, 2026 | 289.5 | 287.8 | 287.8 | 292.35 | 287.15 | 3.61M |
| August 20, 2026 | 290.6 | 289.5 | 289.5 | 296.3 | 289.05 | 3.68M |
| August 19, 2026 | 291.75 | 289.5 | 289.5 | 294.4 | 288.85 | 2.51M |
| August 18, 2026 | 293.4 | 291.75 | 291.75 | 293.4 | 281.6 | 7.26M |
| August 17, 2026 | 287 | 293.5 | 293.5 | 295.65 | 282.15 | 4.09M |
| August 14, 2026 | 292 | 287.3 | 287.3 | 294.3 | 286.25 | 3.9M |
| August 13, 2026 | 290.7 | 292 | 292 | 292.45 | 288.5 | 1.99M |
| August 12, 2026 | 290.75 | 291 | 291 | 291 | 285.25 | 4.51M |
| August 11, 2026 | 294.8 | 291.4 | 291.4 | 296.9 | 289.8 | 6.6M |
| August 10, 2026 | 292 | 294.8 | 294.8 | 295.65 | 287.6 | 4.08M |
| August 07, 2026 | 297.05 | 292 | 292 | 298.75 | 289.05 | 4.09M |
| August 06, 2026 | 299.2 | 297.1 | 297.1 | 300.9 | 296.45 | 2.14M |
| August 05, 2026 | 302 | 299.2 | 299.2 | 303 | 296.6 | 3.66M |
| August 04, 2026 | 301 | 300.35 | 300.35 | 305.05 | 299 | 5.04M |
| August 03, 2026 | 299.9 | 302 | 302 | 302.5 | 296.3 | 4.49M |
| 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 |
AD
