Angel One Limited (ANGELONE.NS) NSE

Currency In INR

AD

ANGELONE.NS Historical Return

If you invested ₹1000 in Angel One Limited (ANGELONE.NS) since IPO date, it would be worth ₹1,179.56 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹292.56, while ₹1000 invested 1 year ago would be worth ₹115.2. This corresponds to total returns of 17.96%, -70.74%, -88.48%, respectively, with annualized returns of 2.85%, -21.79%, -88.48%.

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:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2026289.5287.8287.8292.35287.153.61M
August 20, 2026290.6289.5289.5296.3289.053.68M
August 19, 2026291.75289.5289.5294.4288.852.51M
August 18, 2026293.4291.75291.75293.4281.67.26M
August 17, 2026287293.5293.5295.65282.154.09M
August 14, 2026292287.3287.3294.3286.253.9M
August 13, 2026290.7292292292.45288.51.99M
August 12, 2026290.75291291291285.254.51M
August 11, 2026294.8291.4291.4296.9289.86.6M
August 10, 2026292294.8294.8295.65287.64.08M
August 07, 2026297.05292292298.75289.054.09M
August 06, 2026299.2297.1297.1300.9296.452.14M
August 05, 2026302299.2299.2303296.63.66M
August 04, 2026301300.35300.35305.052995.04M
August 03, 2026299.9302302302.5296.34.49M
July 31, 2026293297.95297.95299.95292.54.63M
July 30, 2026302291.65291.65302290.0515.18M
July 29, 2026303302.5302.5305.52993.94M
July 28, 2026305.5302.6302.6306.452993.44M
July 27, 2026309.9304.2304.2312.5302.957.6M
July 24, 2026304.5307.95307.95310.8301.23.43M
July 23, 2026311.75306.05306.05314.9303.74.8M
July 22, 2026322.15312.4312.43233117.83M
July 21, 2026324.35321.9321.9326.4320.85.28M
July 20, 2026328.05324.35324.35329.8323.556.43M
July 17, 2026337.05328.95328.95337.4323.057.92M
July 16, 2026347.05334.8334.8355.3332.7524.22M
July 15, 2026335.25343.4343.4346.3334.259.55M
July 14, 2026340333.55333.55340.25332.24.84M
July 13, 2026342.6340.25340.25345335.554.64M
July 10, 2026345.2346.1346.1349.5342.64.1M
July 09, 2026331.35341.1341.1342.95331.357.52M
July 08, 2026335331.2331.2341.8327.558.69M
July 07, 2026345.95335.8335.8347.63347.5M
July 06, 2026352345.95345.95352342.15.93M
July 03, 2026342.9352.25352.25356.75342.58.34M
July 02, 2026340.4346.15346.15347.85336.27.64M
July 01, 2026330340.4340.4342327.557.01M
June 30, 2026329.75330.65330.65333.5328.154.56M
June 29, 2026332.5328.75328.75337.45327.14.88M
June 25, 2026341.5335.25335.25344.75334.73.44M
June 24, 2026342340.65340.65344335.754.04M
June 23, 2026354.8342.1342.1355.5339.058.49M
June 22, 2026354.9354.8354.8356.2350.53.1M
June 19, 2026355353.7353.7360.45349.659.38M
June 18, 2026350352.8352.8356.8347.559.02M
June 17, 2026349.95348.7348.7351.5343.755.72M
June 16, 2026353348.25348.25353.45342.96.19M
June 15, 2026344352.3352.3356.15342.8514.95M
June 12, 2026329339.5339.5340.3325.057.32M
June 11, 2026328323.75323.75334.85321.653.67M
June 10, 2026339.9329.85329.85340328.44.26M
June 09, 2026327.9337.55337.55339.2326.753.83M
June 08, 2026325.9325.7325.7334.93233.74M
June 05, 2026337.7332.6332.6342.4319.513.27M
June 04, 2026334337.7337.7343.553346.7M
June 03, 2026343334.75334.75343.35327.66.43M
June 02, 2026334.6342.65342.65344.75331.96.13M
June 01, 2026341335.6335.6345.55334.056.44M
May 29, 2026338.45337.3337.3344335.35.64M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved