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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,269.9	2,296.8	2,296.8	2,304.5	2,252.8	837,300
September 04, 2025	2,299	2,257.1	2,257.1	2,340	2,249.6	686,876
September 03, 2025	2,289	2,272.2	2,272.2	2,289	2,251	824,181
September 02, 2025	2,287	2,276.4	2,276.4	2,324.1	2,243	983,624
September 01, 2025	2,226	2,266.6	2,266.6	2,276	2,195	1.12M
August 29, 2025	2,279.9	2,209.8	2,209.8	2,297.5	2,198.4	1.58M
August 28, 2025	2,340	2,259.4	2,259.4	2,349.6	2,251	1.5M
August 26, 2025	2,447	2,339.1	2,339.1	2,451.2	2,332.6	1.67M
August 25, 2025	2,526	2,446.9	2,446.9	2,539	2,435.2	1.56M
August 22, 2025	2,545	2,518.6	2,518.6	2,568	2,508.2	1.2M
August 21, 2025	2,720.8	2,537.8	2,537.8	2,735	2,529.6	2.57M
August 20, 2025	2,681.6	2,720.8	2,720.8	2,727.5	2,647.1	658,312
August 19, 2025	2,675	2,677.8	2,677.8	2,690.9	2,637	454,421
August 18, 2025	2,669.9	2,666.9	2,666.9	2,736.8	2,643	695,745
August 14, 2025	2,631.8	2,642.2	2,642.2	2,673.4	2,615.1	731,762
August 13, 2025	2,519	2,631.8	2,631.8	2,637.9	2,519	912,295
August 12, 2025	2,550.6	2,506.8	2,506.8	2,562.2	2,502	479,858
August 11, 2025	2,550	2,548.1	2,548.1	2,564.7	2,528.4	499,389
August 08, 2025	2,644.8	2,552.6	2,552.6	2,652.7	2,540.8	537,255
August 07, 2025	2,576	2,642	2,642	2,653	2,576	543,383
August 06, 2025	2,607.9	2,610.9	2,610.9	2,639	2,542.4	1.18M
August 05, 2025	2,640	2,601.3	2,601.3	2,668.6	2,552	1.02M
August 04, 2025	2,578	2,627.6	2,627.6	2,634.9	2,558.7	422,722
August 01, 2025	2,599	2,569.8	2,569.8	2,614.8	2,562	429,035
July 31, 2025	2,618	2,600.9	2,600.9	2,637.9	2,589	455,480
July 30, 2025	2,647.9	2,641.2	2,641.2	2,652.3	2,601	484,678
July 29, 2025	2,608	2,632.1	2,632.1	2,649	2,580	698,116
July 28, 2025	2,710	2,608	2,608	2,745	2,601	803,786
July 25, 2025	2,788	2,720.1	2,720.1	2,788	2,712	533,016
July 24, 2025	2,850	2,796.9	2,796.9	2,850	2,786	714,875
July 23, 2025	2,816	2,825.8	2,825.8	2,872	2,791.7	1.5M
July 22, 2025	2,740	2,805.4	2,805.4	2,852	2,730	3.43M
July 21, 2025	2,680.4	2,706.3	2,706.3	2,736	2,677.1	551,539
July 18, 2025	2,739	2,678	2,678	2,739	2,670	738,298
July 17, 2025	2,745	2,740.1	2,740.1	2,795.4	2,709.2	3.03M
July 16, 2025	2,675	2,716.8	2,716.8	2,731.8	2,660.8	1.25M
July 15, 2025	2,669.1	2,674.8	2,674.8	2,699	2,630.3	892,131
July 14, 2025	2,725	2,678.8	2,678.8	2,759	2,646.8	1.19M
July 11, 2025	2,716	2,678.9	2,678.9	2,757	2,665	752,150
July 10, 2025	2,735.4	2,727.4	2,727.4	2,781	2,715	589,061
July 09, 2025	2,695	2,735.4	2,735.4	2,748	2,695	1.15M

Angel One Limited (ANGELONE.NS) NSE