Advertisement
Advertisement
U.S. markets open in 9 hours 24 minutes
S&P Futures
4,271.25 -9.75 (-0.23%) Dow Futures
33,649.00 -69.00 (-0.20%) Nasdaq Futures
13,544.50 -33.25 (-0.24%) Russell 2000 Futures
2,011.70 -5.20 (-0.26%) Crude Oil
91.30 -0.79 (-0.86%) Gold
1,811.00 -4.50 (-0.25%)
Angel One Limited (ANGELONE.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 1,295.00 | 1,308.00 | 1,270.00 | 1,282.25 | 1,282.25 | 319,596 |
| Aug 11, 2022 | 1,280.00 | 1,313.35 | 1,255.00 | 1,308.55 | 1,308.55 | 659,984 |
| Aug 10, 2022 | 1,289.25 | 1,296.75 | 1,256.00 | 1,264.15 | 1,264.15 | 316,931 |
| Aug 08, 2022 | 1,284.40 | 1,299.00 | 1,273.00 | 1,287.75 | 1,287.75 | 360,949 |
| Aug 05, 2022 | 1,268.00 | 1,287.00 | 1,260.00 | 1,270.60 | 1,270.60 | 427,048 |
| Aug 04, 2022 | 1,325.00 | 1,327.30 | 1,242.20 | 1,253.20 | 1,253.20 | 909,859 |
| Aug 03, 2022 | 1,365.00 | 1,379.50 | 1,288.95 | 1,313.10 | 1,313.10 | 443,072 |
| Aug 02, 2022 | 1,365.25 | 1,370.00 | 1,336.35 | 1,353.90 | 1,353.90 | 389,121 |
| Aug 01, 2022 | 1,380.00 | 1,387.70 | 1,351.05 | 1,358.60 | 1,358.60 | 347,599 |
| Jul 29, 2022 | 1,385.00 | 1,389.90 | 1,356.70 | 1,366.80 | 1,366.80 | 460,795 |
| Jul 28, 2022 | 1,363.25 | 1,388.95 | 1,355.05 | 1,365.85 | 1,365.85 | 399,078 |
| Jul 27, 2022 | 1,350.00 | 1,357.60 | 1,322.50 | 1,344.75 | 1,344.75 | 362,079 |
| Jul 26, 2022 | 1,421.30 | 1,421.30 | 1,335.00 | 1,349.35 | 1,349.35 | 409,149 |
| Jul 25, 2022 | 1,449.00 | 1,456.65 | 1,401.70 | 1,414.05 | 1,414.05 | 512,962 |
| Jul 22, 2022 | 1,400.00 | 1,469.00 | 1,400.00 | 1,449.40 | 1,449.40 | 1,340,162 |
| Jul 21, 2022 | 1,334.00 | 1,418.00 | 1,325.00 | 1,388.25 | 1,388.25 | 654,349 |
| Jul 21, 2022 | 7.65 Dividend | |||||
| Jul 20, 2022 | 1,303.80 | 1,363.45 | 1,300.15 | 1,342.20 | 1,334.55 | 1,263,076 |
| Jul 19, 2022 | 1,280.40 | 1,295.00 | 1,264.30 | 1,283.65 | 1,276.33 | 434,989 |
| Jul 18, 2022 | 1,317.90 | 1,317.95 | 1,279.05 | 1,287.30 | 1,279.96 | 515,212 |
| Jul 15, 2022 | 1,278.55 | 1,308.35 | 1,260.20 | 1,283.00 | 1,275.69 | 809,858 |
| Jul 14, 2022 | 1,325.00 | 1,338.00 | 1,302.00 | 1,312.15 | 1,304.67 | 506,394 |
| Jul 13, 2022 | 1,331.00 | 1,371.00 | 1,301.00 | 1,310.45 | 1,302.98 | 762,991 |
| Jul 12, 2022 | 1,300.00 | 1,335.45 | 1,295.00 | 1,324.85 | 1,317.30 | 522,324 |
| Jul 11, 2022 | 1,283.00 | 1,324.00 | 1,279.00 | 1,307.40 | 1,299.95 | 464,350 |
| Jul 08, 2022 | 1,315.00 | 1,322.85 | 1,285.10 | 1,289.55 | 1,282.20 | 482,277 |
| Jul 07, 2022 | 1,265.10 | 1,310.00 | 1,247.45 | 1,300.00 | 1,292.59 | 568,760 |
| Jul 06, 2022 | 1,264.60 | 1,274.80 | 1,222.00 | 1,248.45 | 1,241.33 | 613,760 |
| Jul 05, 2022 | 1,273.45 | 1,304.50 | 1,252.00 | 1,257.05 | 1,249.89 | 700,245 |
| Jul 04, 2022 | 1,215.00 | 1,275.00 | 1,215.00 | 1,263.50 | 1,256.30 | 928,727 |
| Jul 01, 2022 | 1,202.00 | 1,228.00 | 1,185.00 | 1,211.25 | 1,204.35 | 414,524 |
| Jun 30, 2022 | 1,209.00 | 1,237.00 | 1,200.05 | 1,206.20 | 1,199.33 | 400,754 |
| Jun 29, 2022 | 1,196.10 | 1,227.80 | 1,191.00 | 1,201.75 | 1,194.90 | 324,179 |
| Jun 28, 2022 | 1,230.80 | 1,247.00 | 1,201.00 | 1,229.95 | 1,222.94 | 528,123 |
| Jun 27, 2022 | 1,219.00 | 1,259.00 | 1,201.60 | 1,246.25 | 1,239.15 | 991,063 |
| Jun 24, 2022 | 1,159.95 | 1,185.00 | 1,152.00 | 1,177.25 | 1,170.54 | 582,921 |
| Jun 23, 2022 | 1,148.00 | 1,184.80 | 1,135.55 | 1,142.40 | 1,135.89 | 698,407 |
| Jun 22, 2022 | 1,155.00 | 1,172.00 | 1,100.05 | 1,148.45 | 1,141.90 | 951,940 |
| Jun 21, 2022 | 1,137.00 | 1,184.45 | 1,103.00 | 1,164.25 | 1,157.61 | 1,049,168 |
| Jun 20, 2022 | 1,211.30 | 1,214.00 | 1,066.00 | 1,096.90 | 1,090.65 | 1,402,391 |
| Jun 17, 2022 | 1,216.00 | 1,236.60 | 1,175.05 | 1,195.65 | 1,188.84 | 940,787 |
| Jun 16, 2022 | 1,294.00 | 1,329.00 | 1,200.00 | 1,222.20 | 1,215.23 | 1,259,273 |
| Jun 15, 2022 | 1,315.00 | 1,340.00 | 1,252.30 | 1,266.00 | 1,258.78 | 930,815 |
| Jun 14, 2022 | 1,350.00 | 1,372.85 | 1,286.90 | 1,293.55 | 1,286.18 | 700,748 |
| Jun 13, 2022 | 1,400.00 | 1,408.80 | 1,341.00 | 1,352.20 | 1,344.49 | 734,498 |
| Jun 10, 2022 | 1,460.00 | 1,481.95 | 1,440.00 | 1,454.70 | 1,446.41 | 320,720 |
| Jun 09, 2022 | 1,465.00 | 1,504.00 | 1,458.70 | 1,479.55 | 1,471.12 | 500,802 |
| Jun 08, 2022 | 1,494.00 | 1,520.00 | 1,450.10 | 1,474.90 | 1,466.49 | 756,242 |
| Jun 07, 2022 | 1,435.00 | 1,504.00 | 1,432.80 | 1,481.20 | 1,472.76 | 684,326 |
| Jun 06, 2022 | 1,486.00 | 1,486.00 | 1,430.00 | 1,453.75 | 1,445.46 | 405,708 |
| Jun 03, 2022 | 1,497.00 | 1,555.70 | 1,480.00 | 1,487.60 | 1,479.12 | 1,021,588 |
| Jun 02, 2022 | 1,493.70 | 1,507.80 | 1,465.80 | 1,478.85 | 1,470.42 | 584,244 |
| Jun 01, 2022 | 1,490.25 | 1,538.00 | 1,463.95 | 1,494.15 | 1,485.63 | 1,493,347 |
| May 31, 2022 | 1,420.00 | 1,498.65 | 1,400.55 | 1,475.50 | 1,467.09 | 1,262,001 |
| May 30, 2022 | 1,358.00 | 1,430.00 | 1,351.00 | 1,418.35 | 1,410.27 | 1,096,347 |
| May 27, 2022 | 1,334.00 | 1,387.50 | 1,321.25 | 1,329.05 | 1,321.47 | 790,092 |
| May 26, 2022 | 1,334.00 | 1,345.00 | 1,273.65 | 1,308.95 | 1,301.49 | 675,596 |
| May 25, 2022 | 1,424.95 | 1,437.90 | 1,272.00 | 1,313.90 | 1,306.41 | 1,123,948 |
| May 24, 2022 | 1,421.40 | 1,456.00 | 1,406.00 | 1,421.80 | 1,413.70 | 580,044 |
| May 23, 2022 | 1,447.00 | 1,461.95 | 1,401.90 | 1,412.25 | 1,404.20 | 393,910 |
| May 23, 2022 | 2.25 Dividend | |||||
| May 20, 2022 | 1,510.00 | 1,520.00 | 1,421.00 | 1,437.50 | 1,427.07 | 1,192,210 |
| May 19, 2022 | 1,470.00 | 1,470.00 | 1,428.00 | 1,448.35 | 1,437.84 | 880,010 |
| May 18, 2022 | 1,480.00 | 1,539.00 | 1,475.05 | 1,524.65 | 1,513.59 | 2,132,572 |
| May 17, 2022 | 1,349.90 | 1,470.00 | 1,338.10 | 1,462.60 | 1,451.99 | 2,113,063 |
| May 16, 2022 | 1,304.00 | 1,349.80 | 1,283.25 | 1,329.90 | 1,320.25 | 654,233 |
| May 13, 2022 | 1,330.00 | 1,405.55 | 1,267.00 | 1,311.55 | 1,302.03 | 1,443,583 |
| May 12, 2022 | 1,364.00 | 1,364.00 | 1,313.60 | 1,336.90 | 1,327.20 | 560,274 |
| May 11, 2022 | 1,430.95 | 1,460.00 | 1,343.30 | 1,369.75 | 1,359.81 | 878,368 |
| May 10, 2022 | 1,449.10 | 1,482.00 | 1,395.30 | 1,412.65 | 1,402.40 | 986,438 |
| May 09, 2022 | 1,405.00 | 1,516.05 | 1,401.00 | 1,446.85 | 1,436.35 | 2,092,533 |
| May 06, 2022 | 1,529.05 | 1,529.05 | 1,333.00 | 1,452.50 | 1,441.96 | 4,133,008 |
| May 05, 2022 | 1,740.00 | 1,740.00 | 1,560.00 | 1,583.40 | 1,571.91 | 1,762,584 |
| May 04, 2022 | 1,840.00 | 1,840.00 | 1,680.00 | 1,689.75 | 1,677.49 | 1,015,510 |
| May 02, 2022 | 1,935.00 | 1,944.10 | 1,792.00 | 1,812.70 | 1,799.55 | 1,030,916 |
| Apr 29, 2022 | 1,888.30 | 2,022.00 | 1,882.00 | 1,949.20 | 1,935.06 | 2,775,594 |
| Apr 28, 2022 | 1,854.00 | 1,890.50 | 1,828.15 | 1,877.35 | 1,863.73 | 681,522 |
| Apr 27, 2022 | 1,810.05 | 1,867.70 | 1,800.25 | 1,838.75 | 1,825.41 | 704,605 |
| Apr 26, 2022 | 1,862.00 | 1,872.70 | 1,815.00 | 1,824.80 | 1,811.56 | 897,750 |
| Apr 25, 2022 | 1,874.00 | 1,892.65 | 1,820.00 | 1,831.10 | 1,817.81 | 1,064,444 |
| Apr 22, 2022 | 1,910.00 | 1,991.00 | 1,865.40 | 1,895.05 | 1,881.30 | 5,657,859 |
| Apr 21, 2022 | 1,750.30 | 1,948.90 | 1,702.80 | 1,908.95 | 1,895.10 | 7,457,184 |
| Apr 20, 2022 | 1,729.00 | 1,750.00 | 1,607.05 | 1,624.10 | 1,612.32 | 1,043,862 |
| Apr 19, 2022 | 1,680.80 | 1,740.00 | 1,672.00 | 1,700.25 | 1,687.91 | 1,107,718 |
| Apr 18, 2022 | 1,678.00 | 1,713.85 | 1,643.95 | 1,654.35 | 1,642.35 | 549,768 |
| Apr 13, 2022 | 1,714.95 | 1,741.95 | 1,675.05 | 1,683.65 | 1,671.43 | 517,895 |
| Apr 12, 2022 | 1,717.00 | 1,738.95 | 1,652.40 | 1,701.05 | 1,688.71 | 653,076 |
| Apr 11, 2022 | 1,711.00 | 1,782.40 | 1,692.65 | 1,718.75 | 1,706.28 | 1,087,570 |
| Apr 08, 2022 | 1,687.80 | 1,764.85 | 1,685.00 | 1,700.50 | 1,688.16 | 1,586,633 |
| Apr 08, 2022 | 7 Dividend | |||||
| Apr 07, 2022 | 1,676.80 | 1,694.45 | 1,653.05 | 1,674.15 | 1,655.05 | 440,741 |
| Apr 06, 2022 | 1,658.00 | 1,740.00 | 1,645.00 | 1,670.05 | 1,651.00 | 885,968 |
| Apr 05, 2022 | 1,645.00 | 1,700.00 | 1,601.00 | 1,660.00 | 1,641.06 | 1,040,985 |
| Apr 04, 2022 | 1,567.00 | 1,647.00 | 1,548.10 | 1,629.90 | 1,611.31 | 717,963 |
| Apr 01, 2022 | 1,543.00 | 1,607.30 | 1,535.00 | 1,542.85 | 1,525.25 | 551,032 |
| Mar 31, 2022 | 1,538.70 | 1,565.00 | 1,511.40 | 1,536.75 | 1,519.22 | 402,106 |
| Mar 30, 2022 | 1,546.25 | 1,566.00 | 1,502.10 | 1,524.90 | 1,507.51 | 346,379 |
| Mar 29, 2022 | 1,558.20 | 1,570.35 | 1,490.00 | 1,524.20 | 1,506.81 | 442,958 |
| Mar 28, 2022 | 1,619.50 | 1,627.80 | 1,527.05 | 1,543.00 | 1,525.40 | 289,006 |
| Mar 25, 2022 | 1,621.50 | 1,642.00 | 1,601.20 | 1,608.40 | 1,590.05 | 358,147 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
