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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,509	2,496.3	2,496.3	2,543.9	2,482.5	674,949
February 19, 2026	2,609	2,509.6	2,509.6	2,625	2,502.2	853,516
February 18, 2026	2,583	2,591.8	2,591.8	2,654.8	2,575.9	906,886
February 17, 2026	2,565.1	2,570.2	2,570.2	2,609.9	2,541.4	882,255
February 16, 2026	2,529.9	2,572.8	2,572.8	2,600	2,441	2M
February 13, 2026	2,709	2,698.3	2,698.3	2,733.4	2,669.8	603,594
February 12, 2026	2,768	2,752	2,752	2,768	2,705.3	458,423
February 11, 2026	2,780	2,781.1	2,781.1	2,800	2,764.1	485,104
February 10, 2026	2,724	2,783	2,783	2,808.7	2,716.2	870,718
February 09, 2026	2,652	2,715.5	2,715.5	2,724.6	2,649.9	704,225
February 06, 2026	2,618.1	2,642	2,642	2,648.5	2,565.2	469,671
February 05, 2026	2,665	2,645	2,645	2,682.3	2,626.1	604,578
February 04, 2026	2,590	2,670	2,670	2,695	2,566.7	1.39M
February 03, 2026	2,500	2,587.8	2,587.8	2,663.9	2,500	2.82M
February 02, 2026	2,313	2,401.3	2,401.3	2,417.5	2,256.1	1.82M
February 01, 2026	2,518	2,313	2,313	2,522.1	2,199.5	4.2M
January 30, 2026	2,575	2,540.9	2,540.9	2,598.4	2,511	486,612
January 29, 2026	2,615.1	2,588.4	2,588.4	2,638	2,563.9	299,521
January 28, 2026	2,559.8	2,615.1	2,615.1	2,621.8	2,556.6	572,540
January 27, 2026	2,515.2	2,543.1	2,543.1	2,560	2,492	442,468
January 23, 2026	2,566.6	2,515.1	2,515.1	2,604.9	2,501.2	522,152
January 22, 2026	2,557.2	2,566.6	2,566.6	2,606.9	2,541	587,645
January 21, 2026	2,609	2,531.9	2,531.9	2,629.6	2,518	1.12M
January 20, 2026	2,694	2,633	2,633	2,694.1	2,624	909,945
January 19, 2026	2,765	2,695.1	2,695.1	2,778.6	2,680.4	1.17M
January 16, 2026	2,588	2,740.5	2,740.5	2,766.7	2,580	5.58M
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

Angel One Limited (ANGELONE.NS) NSE