Skip to main content
Angel One Limited (BOM:543235)
India flag India · Delayed Price · Currency is INR
2,642.45
+18.00 (0.69%)
At close: Dec 5, 2025

Angel One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,625.002,651.002,600.452,642.452,642.450.69%11,025
Dec 4, 20252,657.952,682.302,617.702,624.452,624.45-1.59%36,372
Dec 3, 20252,794.002,794.002,643.902,666.902,666.90-5.21%102,548
Dec 2, 20252,733.802,825.002,733.802,813.352,813.351.85%132,859
Dec 1, 20252,705.652,775.652,705.652,762.252,762.252.19%48,270
Nov 28, 20252,765.002,765.002,677.002,703.002,703.00-2.20%14,650
Nov 27, 20252,777.602,777.602,735.002,763.902,763.900.59%9,508
Nov 26, 20252,691.202,760.002,680.852,747.752,747.752.11%22,833
Nov 25, 20252,674.702,705.702,663.002,691.102,691.100.51%16,255
Nov 24, 20252,750.152,765.002,671.552,677.452,677.45-2.53%22,328
Nov 21, 20252,814.352,820.202,740.752,746.852,746.85-2.40%48,345
Nov 20, 20252,810.452,849.902,792.552,814.352,814.350.06%23,647
Nov 19, 20252,793.002,850.002,781.002,812.552,812.550.73%29,541
Nov 18, 20252,832.452,864.252,783.952,792.202,792.20-1.90%37,582
Nov 17, 20252,748.052,864.102,748.052,846.402,846.403.67%311,056
Nov 14, 20252,701.102,757.102,701.102,745.702,745.701.17%43,821
Nov 13, 20252,684.952,767.002,668.602,713.902,713.901.20%86,714
Nov 12, 20252,653.702,709.852,640.502,681.702,681.701.58%57,269
Nov 11, 20252,601.152,657.202,601.152,640.002,640.001.33%23,255
Nov 10, 20252,623.902,672.802,600.002,605.302,605.30-0.43%110,248
Nov 7, 20252,480.002,625.002,445.752,616.502,616.505.26%94,587
Nov 6, 20252,522.602,559.002,480.002,485.852,485.85-1.38%37,003
Nov 4, 20252,563.702,585.652,511.052,520.702,520.70-1.68%21,106
Nov 3, 20252,497.052,569.702,489.402,563.702,563.702.87%20,974
Oct 31, 20252,517.352,535.102,410.002,492.252,492.25-0.76%48,145
Oct 30, 20252,535.702,535.702,498.252,511.352,511.350.01%11,792
Oct 29, 20252,509.952,520.002,454.002,511.202,511.20-1.01%41,837
Oct 28, 20252,577.302,589.302,512.002,536.802,536.80-1.56%49,359
Oct 27, 20252,491.152,584.002,491.152,577.052,577.052.50%24,755
Oct 24, 20252,502.052,518.002,488.002,514.202,514.200.26%12,844
Oct 23, 20252,500.402,532.502,482.002,507.802,507.800.43%16,468
Oct 21, 20252,500.102,514.002,485.002,496.952,496.95-0.12%17,041
Oct 20, 20252,500.052,523.752,492.052,500.052,500.050.11%48,134
Oct 17, 20252,471.852,559.002,463.352,497.302,497.300.72%72,792
Oct 16, 20252,421.252,530.002,421.252,479.402,479.401.39%299,606
Oct 15, 20252,409.002,459.302,381.052,445.302,445.301.65%135,323
Oct 14, 20252,352.102,434.102,348.502,405.652,405.652.71%253,173
Oct 13, 20252,282.002,365.002,256.002,342.102,342.101.70%73,480
Oct 10, 20252,264.302,319.402,253.052,303.052,303.051.71%72,960
Oct 9, 20252,218.502,278.002,213.252,264.302,264.302.10%82,728
Oct 8, 20252,240.002,260.402,210.502,217.702,217.70-1.42%31,956
Oct 7, 20252,275.002,308.502,232.052,249.702,249.70-0.62%68,997
Oct 6, 20252,205.202,270.002,172.652,263.752,263.752.83%116,259
Oct 3, 20252,175.752,217.552,170.402,201.452,201.451.18%50,805
Oct 1, 20252,148.452,182.602,117.102,175.702,175.702.04%26,159
Sep 30, 20252,125.052,140.002,102.002,132.152,132.150.36%28,388
Sep 29, 20252,140.002,153.002,103.252,124.602,124.60-0.69%76,137
Sep 26, 20252,199.552,199.552,121.002,139.352,139.35-2.56%69,705
Sep 25, 20252,200.002,231.302,189.802,195.652,195.65-0.16%21,347
Sep 24, 20252,219.602,266.852,185.002,199.202,199.20-1.28%31,969