Angel One Limited (ANGELONE.NS) NSE

Currency In INR

AD

ANGELONE.NS Historical Return

If you invested ₹1000 in Angel One Limited (ANGELONE.NS) since IPO date, it would be worth ₹1,221.16 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹248.66, while ₹1000 invested 1 year ago would be worth ₹114.32. This corresponds to total returns of 22.12%, -75.13%, -88.57%, respectively, with annualized returns of 3.49%, -24.28%, -88.57%.

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:

DateOpenCloseAdj CloseHighLowVolume
July 31, 2026293297.95297.95299.95292.54.63M
July 30, 2026302291.65291.65302290.0515.18M
July 29, 2026303302.5302.5305.52993.94M
July 28, 2026305.5302.6302.6306.452993.44M
July 27, 2026309.9304.2304.2312.5302.957.6M
July 24, 2026304.5307.95307.95310.8301.23.43M
July 23, 2026311.75306.05306.05314.9303.74.8M
July 22, 2026322.15312.4312.43233117.83M
July 21, 2026324.35321.9321.9326.4320.85.28M
July 20, 2026328.05324.35324.35329.8323.556.43M
July 17, 2026337.05328.95328.95337.4323.057.92M
July 16, 2026347.05334.8334.8355.3332.7524.22M
July 15, 2026335.25343.4343.4346.3334.259.55M
July 14, 2026340333.55333.55340.25332.24.84M
July 13, 2026342.6340.25340.25345335.554.64M
July 10, 2026345.2346.1346.1349.5342.64.1M
July 09, 2026331.35341.1341.1342.95331.357.52M
July 08, 2026335331.2331.2341.8327.558.69M
July 07, 2026345.95335.8335.8347.63347.5M
July 06, 2026352345.95345.95352342.15.93M
July 03, 2026342.9352.25352.25356.75342.58.34M
July 02, 2026340.4346.15346.15347.85336.27.64M
July 01, 2026330340.4340.4342327.557.01M
June 30, 2026329.75330.65330.65333.5328.154.56M
June 29, 2026332.5328.75328.75337.45327.14.88M
June 25, 2026341.5335.25335.25344.75334.73.44M
June 24, 2026342340.65340.65344335.754.04M
June 23, 2026354.8342.1342.1355.5339.058.49M
June 22, 2026354.9354.8354.8356.2350.53.1M
June 19, 2026355353.7353.7360.45349.659.38M
June 18, 2026350352.8352.8356.8347.559.02M
June 17, 2026349.95348.7348.7351.5343.755.72M
June 16, 2026353348.25348.25353.45342.96.19M
June 15, 2026344352.3352.3356.15342.8514.95M
June 12, 2026329339.5339.5340.3325.057.32M
June 11, 2026328323.75323.75334.85321.653.67M
June 10, 2026339.9329.85329.85340328.44.26M
June 09, 2026327.9337.55337.55339.2326.753.83M
June 08, 2026325.9325.7325.7334.93233.74M
June 05, 2026337.7332.6332.6342.4319.513.27M
June 04, 2026334337.7337.7343.553346.7M
June 03, 2026343334.75334.75343.35327.66.43M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved