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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,445.1	2,525.4	2,525.4	2,532	2,435	1.31M
January 13, 2026	2,378	2,439.3	2,439.3	2,455	2,375	1.33M
January 12, 2026	2,335	2,368.5	2,368.5	2,375	2,297.6	1.01M
January 09, 2026	2,424.3	2,333.5	2,333.5	2,429.2	2,313	807,688
January 08, 2026	2,510	2,412.6	2,412.6	2,517.4	2,398.1	1.54M
January 07, 2026	2,400	2,470.6	2,470.6	2,481.9	2,391.3	553,832
January 06, 2026	2,407	2,411.3	2,411.3	2,454.7	2,390.3	462,973
January 05, 2026	2,380.1	2,402	2,402	2,427	2,366.4	871,363
January 02, 2026	2,375	2,387.9	2,387.9	2,402.7	2,357	1.05M
January 01, 2026	2,352	2,362.8	2,362.8	2,375	2,320.7	474,166
December 31, 2025	2,374.8	2,344	2,344	2,395	2,331	923,472
December 30, 2025	2,406.7	2,347.1	2,347.1	2,415.9	2,325	2.65M
December 29, 2025	2,494.2	2,410.2	2,410.2	2,498.7	2,403	774,828
December 26, 2025	2,521.8	2,495.8	2,495.8	2,547.1	2,484.7	454,495
December 24, 2025	2,550	2,523.8	2,523.8	2,576	2,520.1	410,339
December 23, 2025	2,581.9	2,557.1	2,557.1	2,585.3	2,539.7	298,077
December 22, 2025	2,518.3	2,581.6	2,581.6	2,592.4	2,514.8	520,502
December 19, 2025	2,490	2,518.1	2,518.1	2,524.9	2,449.1	588,236
December 18, 2025	2,510	2,479.1	2,479.1	2,554.9	2,468.5	694,624
December 17, 2025	2,543	2,504.6	2,504.6	2,550	2,491	311,710
December 16, 2025	2,577.9	2,532.4	2,532.4	2,581.1	2,522.1	366,457
December 15, 2025	2,580	2,582.5	2,582.5	2,608	2,560	311,325
December 12, 2025	2,588	2,595.3	2,595.3	2,604.6	2,560	425,175
December 11, 2025	2,490	2,577.4	2,577.4	2,583.9	2,464.5	638,720
December 10, 2025	2,534.9	2,478.3	2,478.3	2,550	2,460	507,444
December 09, 2025	2,533	2,533.5	2,533.5	2,540.4	2,459.2	506,861
December 08, 2025	2,626	2,542.6	2,542.6	2,655	2,521.5	662,964
December 05, 2025	2,622.1	2,641.7	2,641.7	2,653	2,600.1	511,846
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

Angel One Limited (ANGELONE.NS) NSE