Advertisement
Advertisement
U.S. markets open in 9 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Angel One Limited (ANGELONE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,283.00-25.55 (-1.95%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221,295.001,308.001,270.001,282.251,282.25319,596
Aug 11, 20221,280.001,313.351,255.001,308.551,308.55659,984
Aug 10, 20221,289.251,296.751,256.001,264.151,264.15316,931
Aug 08, 20221,284.401,299.001,273.001,287.751,287.75360,949
Aug 05, 20221,268.001,287.001,260.001,270.601,270.60427,048
Aug 04, 20221,325.001,327.301,242.201,253.201,253.20909,859
Aug 03, 20221,365.001,379.501,288.951,313.101,313.10443,072
Aug 02, 20221,365.251,370.001,336.351,353.901,353.90389,121
Aug 01, 20221,380.001,387.701,351.051,358.601,358.60347,599
Jul 29, 20221,385.001,389.901,356.701,366.801,366.80460,795
Jul 28, 20221,363.251,388.951,355.051,365.851,365.85399,078
Jul 27, 20221,350.001,357.601,322.501,344.751,344.75362,079
Jul 26, 20221,421.301,421.301,335.001,349.351,349.35409,149
Jul 25, 20221,449.001,456.651,401.701,414.051,414.05512,962
Jul 22, 20221,400.001,469.001,400.001,449.401,449.401,340,162
Jul 21, 20221,334.001,418.001,325.001,388.251,388.25654,349
Jul 21, 20227.65 Dividend
Jul 20, 20221,303.801,363.451,300.151,342.201,334.551,263,076
Jul 19, 20221,280.401,295.001,264.301,283.651,276.33434,989
Jul 18, 20221,317.901,317.951,279.051,287.301,279.96515,212
Jul 15, 20221,278.551,308.351,260.201,283.001,275.69809,858
Jul 14, 20221,325.001,338.001,302.001,312.151,304.67506,394
Jul 13, 20221,331.001,371.001,301.001,310.451,302.98762,991
Jul 12, 20221,300.001,335.451,295.001,324.851,317.30522,324
Jul 11, 20221,283.001,324.001,279.001,307.401,299.95464,350
Jul 08, 20221,315.001,322.851,285.101,289.551,282.20482,277
Jul 07, 20221,265.101,310.001,247.451,300.001,292.59568,760
Jul 06, 20221,264.601,274.801,222.001,248.451,241.33613,760
Jul 05, 20221,273.451,304.501,252.001,257.051,249.89700,245
Jul 04, 20221,215.001,275.001,215.001,263.501,256.30928,727
Jul 01, 20221,202.001,228.001,185.001,211.251,204.35414,524
Jun 30, 20221,209.001,237.001,200.051,206.201,199.33400,754
Jun 29, 20221,196.101,227.801,191.001,201.751,194.90324,179
Jun 28, 20221,230.801,247.001,201.001,229.951,222.94528,123
Jun 27, 20221,219.001,259.001,201.601,246.251,239.15991,063
Jun 24, 20221,159.951,185.001,152.001,177.251,170.54582,921
Jun 23, 20221,148.001,184.801,135.551,142.401,135.89698,407
Jun 22, 20221,155.001,172.001,100.051,148.451,141.90951,940
Jun 21, 20221,137.001,184.451,103.001,164.251,157.611,049,168
Jun 20, 20221,211.301,214.001,066.001,096.901,090.651,402,391
Jun 17, 20221,216.001,236.601,175.051,195.651,188.84940,787
Jun 16, 20221,294.001,329.001,200.001,222.201,215.231,259,273
Jun 15, 20221,315.001,340.001,252.301,266.001,258.78930,815
Jun 14, 20221,350.001,372.851,286.901,293.551,286.18700,748
Jun 13, 20221,400.001,408.801,341.001,352.201,344.49734,498
Jun 10, 20221,460.001,481.951,440.001,454.701,446.41320,720
Jun 09, 20221,465.001,504.001,458.701,479.551,471.12500,802
Jun 08, 20221,494.001,520.001,450.101,474.901,466.49756,242
Jun 07, 20221,435.001,504.001,432.801,481.201,472.76684,326
Jun 06, 20221,486.001,486.001,430.001,453.751,445.46405,708
Jun 03, 20221,497.001,555.701,480.001,487.601,479.121,021,588
Jun 02, 20221,493.701,507.801,465.801,478.851,470.42584,244
Jun 01, 20221,490.251,538.001,463.951,494.151,485.631,493,347
May 31, 20221,420.001,498.651,400.551,475.501,467.091,262,001
May 30, 20221,358.001,430.001,351.001,418.351,410.271,096,347
May 27, 20221,334.001,387.501,321.251,329.051,321.47790,092
May 26, 20221,334.001,345.001,273.651,308.951,301.49675,596
May 25, 20221,424.951,437.901,272.001,313.901,306.411,123,948
May 24, 20221,421.401,456.001,406.001,421.801,413.70580,044
May 23, 20221,447.001,461.951,401.901,412.251,404.20393,910
May 23, 20222.25 Dividend
May 20, 20221,510.001,520.001,421.001,437.501,427.071,192,210
May 19, 20221,470.001,470.001,428.001,448.351,437.84880,010
May 18, 20221,480.001,539.001,475.051,524.651,513.592,132,572
May 17, 20221,349.901,470.001,338.101,462.601,451.992,113,063
May 16, 20221,304.001,349.801,283.251,329.901,320.25654,233
May 13, 20221,330.001,405.551,267.001,311.551,302.031,443,583
May 12, 20221,364.001,364.001,313.601,336.901,327.20560,274
May 11, 20221,430.951,460.001,343.301,369.751,359.81878,368
May 10, 20221,449.101,482.001,395.301,412.651,402.40986,438
May 09, 20221,405.001,516.051,401.001,446.851,436.352,092,533
May 06, 20221,529.051,529.051,333.001,452.501,441.964,133,008
May 05, 20221,740.001,740.001,560.001,583.401,571.911,762,584
May 04, 20221,840.001,840.001,680.001,689.751,677.491,015,510
May 02, 20221,935.001,944.101,792.001,812.701,799.551,030,916
Apr 29, 20221,888.302,022.001,882.001,949.201,935.062,775,594
Apr 28, 20221,854.001,890.501,828.151,877.351,863.73681,522
Apr 27, 20221,810.051,867.701,800.251,838.751,825.41704,605
Apr 26, 20221,862.001,872.701,815.001,824.801,811.56897,750
Apr 25, 20221,874.001,892.651,820.001,831.101,817.811,064,444
Apr 22, 20221,910.001,991.001,865.401,895.051,881.305,657,859
Apr 21, 20221,750.301,948.901,702.801,908.951,895.107,457,184
Apr 20, 20221,729.001,750.001,607.051,624.101,612.321,043,862
Apr 19, 20221,680.801,740.001,672.001,700.251,687.911,107,718
Apr 18, 20221,678.001,713.851,643.951,654.351,642.35549,768
Apr 13, 20221,714.951,741.951,675.051,683.651,671.43517,895
Apr 12, 20221,717.001,738.951,652.401,701.051,688.71653,076
Apr 11, 20221,711.001,782.401,692.651,718.751,706.281,087,570
Apr 08, 20221,687.801,764.851,685.001,700.501,688.161,586,633
Apr 08, 20227 Dividend
Apr 07, 20221,676.801,694.451,653.051,674.151,655.05440,741
Apr 06, 20221,658.001,740.001,645.001,670.051,651.00885,968
Apr 05, 20221,645.001,700.001,601.001,660.001,641.061,040,985
Apr 04, 20221,567.001,647.001,548.101,629.901,611.31717,963
Apr 01, 20221,543.001,607.301,535.001,542.851,525.25551,032
Mar 31, 20221,538.701,565.001,511.401,536.751,519.22402,106
Mar 30, 20221,546.251,566.001,502.101,524.901,507.51346,379
Mar 29, 20221,558.201,570.351,490.001,524.201,506.81442,958
Mar 28, 20221,619.501,627.801,527.051,543.001,525.40289,006
Mar 25, 20221,621.501,642.001,601.201,608.401,590.05358,147
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement