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 ₹1,201.69 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹243.32, while ₹1000 invested 1 year ago would be worth ₹118.34. This corresponds to total returns of 20.17%, -75.67%, -88.17%, respectively, with annualized returns of 3.09%, -24.61%, -88.17%.
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 |
|---|---|---|---|---|---|---|
| October 19, 2026 | 301 | 302.9 | 302.9 | 304.35 | 298.2 | 6.12M |
| October 16, 2026 | 317.3 | 300 | 300 | 321.9 | 298.5 | 20.03M |
| October 15, 2026 | 306.8 | 313 | 313 | 315.55 | 306.35 | 11.7M |
| October 14, 2026 | 310 | 306.05 | 306.05 | 310.4 | 302.6 | 3.52M |
| October 13, 2026 | 305 | 310 | 310 | 312 | 299.75 | 6.7M |
| October 12, 2026 | 294.25 | 302.25 | 302.25 | 305.9 | 294.25 | 6.53M |
| October 09, 2026 | 296.5 | 292 | 292 | 297.6 | 288.1 | 3.48M |
| October 08, 2026 | 300.2 | 295 | 295 | 301.95 | 293.15 | 7.13M |
| October 07, 2026 | 293.5 | 302 | 302 | 306.25 | 291.25 | 13.54M |
| October 06, 2026 | 288.9 | 295 | 295 | 295.9 | 288.6 | 8.2M |
| October 05, 2026 | 276.8 | 285.2 | 285.2 | 286.3 | 273.5 | 4.26M |
| October 01, 2026 | 274 | 276.8 | 276.8 | 279.85 | 267.8 | 6.75M |
| September 30, 2026 | 274.25 | 274 | 274 | 278.2 | 273.25 | 2.44M |
| September 29, 2026 | 279.2 | 273.5 | 273.5 | 280 | 273.5 | 4.38M |
| September 28, 2026 | 286.4 | 279.2 | 279.2 | 286.4 | 278.05 | 4.74M |
| September 25, 2026 | 290.7 | 288 | 288 | 292.2 | 286.5 | 2.89M |
| September 24, 2026 | 296 | 290.7 | 290.7 | 297.75 | 289.8 | 3.66M |
| September 23, 2026 | 295.25 | 300 | 300 | 301.1 | 295.25 | 2.03M |
| September 22, 2026 | 296.2 | 295.1 | 295.1 | 298.65 | 293.2 | 2.22M |
| September 21, 2026 | 299.2 | 296.15 | 296.15 | 302 | 295.2 | 2.86M |
| September 18, 2026 | 295 | 299.1 | 299.1 | 301.75 | 295 | 3.53M |
| September 17, 2026 | 292.9 | 295 | 295 | 297.95 | 292.15 | 1.88M |
| September 16, 2026 | 295 | 293.5 | 293.5 | 299.3 | 291.6 | 2.88M |
| September 15, 2026 | 306.45 | 297.5 | 297.5 | 310 | 297.3 | 5.54M |
| September 11, 2026 | 295 | 305 | 305 | 307.4 | 289.05 | 5.94M |
| 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 |
AD
