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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	2,195	2,194.9	2,194.9	2,230	2,188	547,964
September 24, 2025	2,228	2,202.4	2,202.4	2,267.2	2,182.8	616,293
September 23, 2025	2,240	2,227.9	2,227.9	2,256	2,182.1	806,677
September 22, 2025	2,260	2,248	2,248	2,265	2,230.1	371,998
September 19, 2025	2,252.6	2,266.6	2,266.6	2,278	2,235	493,778
September 18, 2025	2,258.3	2,265.6	2,265.6	2,282	2,250.8	508,131
September 17, 2025	2,240	2,248.5	2,248.5	2,266	2,229.9	599,430
September 16, 2025	2,256	2,230.4	2,230.4	2,256	2,215	628,022
September 15, 2025	2,235	2,252	2,252	2,274	2,212.6	1.43M
September 12, 2025	2,230	2,222.3	2,222.3	2,251	2,210	999,441
September 11, 2025	2,338	2,216	2,216	2,339	2,208.2	2.19M
September 10, 2025	2,350	2,336.6	2,336.6	2,375	2,273.2	814,112
September 09, 2025	2,350	2,336	2,336	2,356	2,323.1	338,562
September 08, 2025	2,320.7	2,341	2,341	2,349	2,305.1	786,620

Angel One Limited (ANGELONE.NS) NSE