Angel One Limited (IN:ANGELONE)
:ANGELONE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
257.05
268.70
253.00
267.45
267.45
+8.72%
531,045
1.13
Apr 07, 2026
245.00
248.00
242.20
246.00
246.00
-0.06%
269,754
0.56
Apr 06, 2026
243.25
247.00
237.00
246.15
246.15
+2.22%
174,965
0.36
Apr 03, 2026
240.80
241.90
228.45
240.80
240.80
0.00%
0
0.00
Apr 02, 2026
232.50
241.90
228.45
240.80
240.80
+0.12%
158,848
0.33
Apr 01, 2026
240.75
244.45
236.00
240.50
240.50
+5.69%
565,563
1.17
Mar 31, 2026
227.55
234.20
226.10
227.55
227.55
0.00%
0
0.00
Mar 30, 2026
230.00
234.20
226.10
227.55
227.55
-3.15%
193,918
0.40
Mar 27, 2026
236.70
242.65
233.75
234.95
234.95
-1.92%
181,952
0.37
Mar 26, 2026
241.30
243.70
232.60
241.30
239.55
0.00%
0
0.00
Mar 25, 2026
232.60
243.70
232.60
241.30
239.55
+4.69%
588,395
1.19
Mar 24, 2026
228.15
231.55
223.20
230.50
228.83
+4.35%
187,046
0.38
Mar 23, 2026
227.45
228.25
218.85
220.90
219.30
-4.37%
176,475
0.36
Mar 20, 2026
236.55
237.70
229.85
231.00
229.32
-0.69%
275,794
0.56
Mar 19, 2026
229.50
234.95
228.00
232.60
230.91
-1.48%
310,363
0.64
Mar 18, 2026
217.50
237.85
217.25
236.10
234.39
+8.80%
1,895,293
4.11
Mar 17, 2026
217.95
221.20
214.50
217.00
215.43
+0.05%
1,278,298
2.88
Mar 16, 2026
213.70
217.85
210.65
216.90
215.33
+0.32%
857,651
1.99
Mar 13, 2026
212.50
218.30
208.90
216.20
214.63
+1.50%
1,391,817
3.39
Mar 12, 2026
215.75
217.10
212.25
213.00
211.46
-2.63%
560,803
1.39
Mar 11, 2026
226.80
227.60
218.00
218.75
217.16
-2.95%
234,953
0.58
Mar 10, 2026
223.40
226.50
220.30
225.40
223.77
+2.88%
311,702
0.78
Mar 09, 2026
214.25
220.00
209.00
219.10
217.51
-0.25%
389,598
0.98
Mar 06, 2026
226.05
230.40
218.35
219.65
218.06
-2.27%
493,395
1.26
Mar 05, 2026
223.20
225.70
220.80
224.75
223.12
+1.35%
426,595
1.09
Mar 04, 2026
221.85
223.30
217.55
221.75
220.14
-2.03%
481,695
1.25
Mar 03, 2026
226.35
231.60
215.45
226.35
224.71
0.00%
0
0.00
Mar 02, 2026
215.45
231.60
215.45
226.35
224.71
-3.15%
563,735
1.41
Feb 27, 2026
243.00
244.25
230.20
233.70
232.01
-5.12%
892,082
2.20
Feb 26, 2026
251.35
255.00
241.50
246.30
244.51
-1.13%
728,141
1.81
Feb 25, 2026
248.40
250.45
241.41
249.12
247.31
+1.20%
346,190
0.87
Feb 24, 2026
248.49
249.50
245.49
246.16
244.37
-1.14%
171,490
0.43
Feb 23, 2026
253.00
253.00
246.62
248.99
247.18
-0.32%
265,690
0.67
Feb 20, 2026
251.50
254.30
248.47
249.79
247.97
-0.45%
218,440
0.55
Feb 19, 2026
261.49
261.88
250.30
250.91
249.09
-3.05%
415,650
1.06
Feb 18, 2026
259.00
265.63
257.69
258.80
256.92
+0.69%
310,560
0.78
Feb 17, 2026
257.00
260.87
254.10
257.01
255.15
-0.21%
305,740
0.77
Feb 16, 2026
253.96
259.87
244.35
257.56
255.69
-4.38%
584,420
1.50
Feb 13, 2026
270.52
272.90
267.00
269.35
267.40
-2.07%
219,470
0.56
Feb 12, 2026
277.49
277.49
270.62
275.05
273.06
-1.10%
227,030
0.52
Feb 11, 2026
275.23
279.90
275.23
278.10
276.08
-0.07%
265,580
0.60
Feb 10, 2026
272.80
280.70
271.81
278.29
276.27
+2.50%
357,290
0.80
Feb 09, 2026
265.17
272.30
265.17
271.49
269.52
+2.90%
269,930
0.59
Feb 06, 2026
263.98
264.79
256.77
263.85
261.94
-0.14%
193,590
0.43
Feb 05, 2026
262.01
268.64
262.01
264.22
262.30
-1.62%
212,850
0.45
Feb 04, 2026
259.99
269.33
257.04
268.57
266.62
+3.79%
434,060
0.91
Feb 03, 2026
248.11
266.06
248.11
258.77
256.89
+7.59%
2,339,250
5.25
Feb 02, 2026
231.07
241.61
226.01
240.51
238.76
-5.26%
622,890
1.43
Jan 30, 2026
256.72
259.76
251.19
253.86
252.01
-1.91%
140,480
0.32
Jan 29, 2026
261.51
263.87
256.50
258.79
256.91
-1.04%
290,400
0.67
Rows: