Want to see IN:ANGELONE full AI Analyst Report?
Angel One Limited (ANGELONE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 293.60 | 293.60 | 283.00 | 283.00 | 283.00 | -3.54% | 78,051 | 0.23 |
| Oct 29, 2026 | 291.00 | 295.80 | 290.70 | 293.40 | 293.40 | +0.48% | 89,004 | 0.26 |
| Oct 28, 2026 | 288.95 | 293.80 | 285.75 | 292.00 | 292.00 | +0.76% | 168,929 | 0.48 |
| Oct 27, 2026 | 282.40 | 292.50 | 282.40 | 289.80 | 289.80 | +2.62% | 132,202 | 0.37 |
| Oct 26, 2026 | 277.40 | 285.30 | 273.95 | 282.40 | 282.40 | +1.13% | 298,225 | 0.83 |
| Oct 23, 2026 | 291.50 | 292.25 | 276.10 | 279.25 | 279.25 | -4.20% | 562,890 | 1.59 |
| Oct 22, 2026 | 291.00 | 294.00 | 285.85 | 291.50 | 291.50 | -0.03% | 111,256 | 0.31 |
| Oct 21, 2026 | 303.45 | 306.20 | 290.30 | 293.00 | 291.60 | -3.14% | 166,890 | 0.47 |
| Oct 20, 2026 | 302.50 | 304.00 | 298.50 | 302.50 | 301.05 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 300.55 | 304.00 | 298.50 | 302.50 | 301.05 | +1.00% | 171,431 | 0.47 |
| Oct 16, 2026 | 317.40 | 321.60 | 298.50 | 299.50 | 298.07 | -4.04% | 870,300 | 2.46 |
| Oct 15, 2026 | 306.95 | 315.50 | 306.50 | 312.10 | 310.61 | +2.13% | 452,263 | 1.29 |
| Oct 14, 2026 | 310.10 | 310.10 | 302.60 | 305.60 | 304.14 | -1.42% | 162,102 | 0.45 |
| Oct 13, 2026 | 305.00 | 312.05 | 299.90 | 310.00 | 308.52 | +2.79% | 241,568 | 0.63 |
| Oct 12, 2026 | 294.60 | 305.75 | 294.60 | 301.60 | 300.16 | +3.29% | 366,653 | 0.95 |
| Oct 09, 2026 | 295.60 | 297.95 | 288.10 | 292.00 | 290.60 | -1.05% | 177,370 | 0.46 |
| Oct 08, 2026 | 301.00 | 302.10 | 293.10 | 295.10 | 293.69 | -2.46% | 302,659 | 0.78 |
| Oct 07, 2026 | 293.95 | 306.00 | 291.15 | 302.55 | 301.10 | +2.93% | 396,659 | 1.03 |
| Oct 06, 2026 | 289.45 | 295.85 | 288.60 | 293.95 | 292.55 | +3.59% | 816,807 | 2.17 |
| Oct 05, 2026 | 277.00 | 286.15 | 273.80 | 283.75 | 282.39 | +2.81% | 164,929 | 0.43 |
| Oct 02, 2026 | 276.00 | 279.80 | 267.70 | 276.00 | 274.68 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 273.80 | 279.80 | 267.70 | 276.00 | 274.68 | +0.56% | 366,022 | 0.95 |
| Sep 30, 2026 | 273.70 | 278.00 | 273.20 | 274.45 | 273.14 | +0.16% | 160,005 | 0.41 |
| Sep 29, 2026 | 277.80 | 280.00 | 274.00 | 274.00 | 272.69 | -1.86% | 144,542 | 0.37 |
| Sep 28, 2026 | 286.95 | 286.95 | 278.00 | 279.20 | 277.87 | -3.06% | 239,336 | 0.61 |
| Sep 25, 2026 | 291.00 | 291.95 | 286.65 | 288.00 | 286.62 | -1.07% | 248,601 | 0.63 |
| Sep 24, 2026 | 295.05 | 297.85 | 290.00 | 291.10 | 289.71 | -2.79% | 155,465 | 0.39 |
| Sep 23, 2026 | 295.05 | 300.80 | 295.05 | 299.45 | 298.02 | +1.41% | 144,427 | 0.37 |
| Sep 22, 2026 | 296.20 | 298.50 | 293.75 | 295.30 | 293.89 | -0.20% | 93,939 | 0.24 |
| Sep 21, 2026 | 298.15 | 302.00 | 295.20 | 295.90 | 294.49 | -1.37% | 237,894 | 0.60 |
| Sep 18, 2026 | 294.80 | 301.65 | 294.80 | 300.00 | 298.57 | +1.47% | 356,713 | 0.91 |
| Sep 17, 2026 | 293.15 | 297.85 | 292.35 | 295.65 | 294.24 | +0.90% | 81,730 | 0.21 |
| Sep 16, 2026 | 295.50 | 299.20 | 291.50 | 293.00 | 291.60 | -1.43% | 166,425 | 0.41 |
| Sep 15, 2026 | 306.10 | 310.00 | 297.00 | 297.25 | 295.83 | -2.54% | 526,340 | 1.31 |
| Sep 14, 2026 | 305.00 | 307.50 | 289.10 | 305.00 | 303.54 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 296.90 | 307.50 | 289.10 | 305.00 | 303.54 | +1.75% | 404,410 | 1.00 |
| Sep 10, 2026 | 298.35 | 301.30 | 295.45 | 299.75 | 298.32 | +0.12% | 175,612 | 0.43 |
| Sep 09, 2026 | 298.35 | 303.60 | 291.60 | 299.40 | 297.97 | +0.34% | 437,822 | 1.07 |
| Sep 08, 2026 | 303.10 | 303.80 | 297.00 | 298.40 | 296.97 | -1.84% | 205,970 | 0.50 |
| Sep 07, 2026 | 301.55 | 306.90 | 298.00 | 304.00 | 302.55 | +2.01% | 366,202 | 0.90 |
| Sep 04, 2026 | 294.90 | 308.20 | 294.85 | 298.00 | 296.58 | +4.21% | 2,666,450 | 7.29 |
| Sep 03, 2026 | 280.95 | 287.85 | 280.90 | 285.95 | 284.58 | +2.49% | 234,723 | 0.64 |
| Sep 02, 2026 | 280.25 | 280.75 | 275.60 | 279.00 | 277.67 | -0.99% | 913,499 | 2.48 |
| Sep 01, 2026 | 289.70 | 289.70 | 281.00 | 281.80 | 280.45 | -1.59% | 108,338 | 0.29 |
| Aug 31, 2026 | 297.50 | 297.50 | 278.50 | 286.35 | 284.98 | -2.10% | 511,672 | 1.38 |
| Aug 28, 2026 | 295.75 | 297.60 | 291.85 | 292.50 | 291.10 | -1.15% | 617,504 | 1.69 |
| Aug 27, 2026 | 298.50 | 300.10 | 294.90 | 295.90 | 294.49 | -1.37% | 794,526 | 2.23 |
| Aug 26, 2026 | 302.95 | 305.30 | 297.55 | 300.00 | 298.57 | -0.10% | 1,227,597 | 3.57 |
| Aug 25, 2026 | 287.85 | 301.70 | 284.00 | 300.30 | 298.87 | +4.98% | 865,496 | 2.62 |
| Aug 24, 2026 | 285.20 | 294.35 | 284.60 | 286.05 | 284.68 | -0.75% | 493,665 | 1.51 |