Angel One Limited (ANGELONE.NS) NSE

342.65

+7.05(+2.10%)

Updated at June 02 03:30PM

Currency In INR

ANGELONE.NS Historical Return

If you invested ₹1000 in Angel One Limited (ANGELONE.NS) since IPO date, it would be worth ₹1,404.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹471.37, while ₹1000 invested 1 year ago would be worth ₹111.23. This corresponds to total returns of 40.44%, -52.86%, -88.88%, respectively, with annualized returns of 6.18%, -13.96%, -88.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANGELONE.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 27, 2026345336.95336.95350.25335.056.78M
May 26, 2026347344.45344.453513436.68M
May 25, 2026342346.45346.45348.73428.42M
May 22, 2026341.95339.35339.35345.65335.6510.31M
May 21, 2026327.8339.65339.65343.332725.21M
May 20, 2026326.4325325328.55321.256.59M
May 19, 2026303.95328328330303.920.81M
May 18, 2026302.8303.95303.95305298.44.3M
May 15, 2026305.3306.85306.85311.55303.156.07M
May 14, 2026300.3303.7303.7306.3290.88.29M
May 13, 2026300.1298.15298.15303.4297.054.04M
May 12, 2026315.65299.1299.1315.95296.958.64M
May 11, 2026323.75317.2317.2326.95316.154.57M
May 08, 2026322326326334.9531912.37M
May 07, 2026318.4322.6322.6324.7315.556.22M
May 06, 2026316.75316.85316.85318.6310.65.08M
May 05, 2026307.9314.4314.4317.5303.76.12M
May 04, 2026308.7307.7307.7313.5303.955.09M
April 30, 2026311.36308.71308.71311.55306.123.94M
April 29, 2026319.27313.1313.1323.4311.794.41M
April 28, 2026318.15319.27319.27320.433164.25M
April 27, 2026316.85318.64318.64322.98316.525.14M
April 24, 2026322.81314.52314.52323309.519.29M
April 23, 2026328321.21321.21328320.316.61M
April 22, 2026324.05328.59328.59330.23323.2111.5M
April 21, 2026319.35324.05324.05326.65318.7313.06M
April 20, 2026322.6319.16319.16327.95314.223.14M
April 17, 2026302322.47322.47324.4297.5180.87M
April 16, 2026299.35292.61292.61301.5288.7214.44M
April 15, 2026287.8297.76297.76298.9286.1221.05M
April 13, 2026273280.46280.46282.82736.93M
April 10, 2026281.49280.99280.99287.9279.5414.4M
April 09, 2026270281.8281.8284.2265.829.67M
April 08, 2026255267.62267.62269253.0116.34M
April 07, 2026245246.1246.1248242.333.63M
April 06, 2026241246.05246.05246.91236.75.92M
April 02, 2026233240.85240.85241.92228.457.69M
April 01, 2026238.96240.6240.6244.45238.019.01M
March 30, 2026229.8227.53227.53234.392266.7M
March 27, 2026238235.27235.27243233.727.53M
March 25, 2026233.5241.67239.92243.8233.18.88M
March 24, 2026226.99230.44228.77231.49223.156.21M
March 23, 2026227220.91219.31228.6218.86.3M
March 20, 2026-1-1229.64-1-10
March 19, 2026230232.42230.74234.91228.019.79M
March 18, 2026217.9236.21234.5237.9217.1625.41M
March 17, 2026218216.98215.41221.2214.510.68M
March 16, 2026215.58216.63215.06217.9210.629.98M
March 13, 2026212.82215.58214.02218.38208.6310.4M
March 12, 2026216213.07211.53217.5212.3610.67M
March 11, 2026226.05218.53216.95227.7217.84.39M
March 10, 2026222.99225.31223.68226.5220.254.42M
March 09, 2026215218.96217.37219.992098.7M
March 06, 2026226.5219.56217.97230.51218.29.63M
March 05, 2026223.8224.68223.05225.88220.744.62M
March 04, 2026-1-1220.14-1-10
March 02, 2026220.1226.32224.68231.622207.01M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved