Education
About Us
Working with TipRanks
Follow Us
Angel One Limited (IN:ANGELONE)
:ANGELONE
Time Period
1Y
Events
Historical Prices
Rows:
Jan 09, 2026
2,420.00
2,433.90
2,313.30
2,333.40
2,333.40
-3.24%
36,337
0.71
Jan 08, 2026
2,517.00
2,517.05
2,399.90
2,411.60
2,411.60
-2.45%
81,636
1.62
Jan 07, 2026
2,409.15
2,482.15
2,396.00
2,472.25
2,472.25
+2.57%
19,651
0.38
Jan 06, 2026
2,409.95
2,453.75
2,391.50
2,410.25
2,410.25
+0.35%
21,911
0.42
Jan 05, 2026
2,386.95
2,426.00
2,367.60
2,401.95
2,401.95
+0.60%
21,664
0.41
Jan 02, 2026
2,373.00
2,402.75
2,357.30
2,387.70
2,387.70
+1.02%
39,168
0.74
Jan 01, 2026
2,349.55
2,374.20
2,321.55
2,363.55
2,363.55
+0.83%
34,783
0.66
Dec 31, 2025
2,362.55
2,397.30
2,331.60
2,344.15
2,344.15
-0.17%
39,789
0.75
Dec 30, 2025
2,409.55
2,414.05
2,326.00
2,348.15
2,348.15
-2.55%
67,063
1.26
Dec 29, 2025
2,482.00
2,496.55
2,403.00
2,409.55
2,409.55
-3.44%
26,208
0.49
Dec 26, 2025
2,522.50
2,544.40
2,484.15
2,495.30
2,495.30
-1.10%
18,434
0.34
Dec 24, 2025
2,555.75
2,575.60
2,521.05
2,523.00
2,523.00
-1.30%
8,600
0.16
Dec 23, 2025
2,584.95
2,584.95
2,542.00
2,556.30
2,556.30
-0.97%
9,333
0.17
Dec 22, 2025
2,524.95
2,590.15
2,514.00
2,581.30
2,581.30
+2.54%
14,861
0.27
Dec 19, 2025
2,493.65
2,522.50
2,448.65
2,517.35
2,517.35
+1.52%
31,507
0.58
Dec 18, 2025
2,505.05
2,550.70
2,469.00
2,479.55
2,479.55
-0.92%
18,632
0.34
Dec 17, 2025
2,532.95
2,550.00
2,490.85
2,502.55
2,502.55
-1.10%
8,214
0.15
Dec 16, 2025
2,647.70
2,647.70
2,522.15
2,530.35
2,530.35
-1.99%
8,736
0.15
Dec 15, 2025
2,571.25
2,609.15
2,560.00
2,581.70
2,581.70
-0.48%
12,797
0.22
Dec 12, 2025
2,580.20
2,605.85
2,560.10
2,594.05
2,594.05
+0.63%
18,937
0.31
Dec 11, 2025
2,478.50
2,584.20
2,465.00
2,577.75
2,577.75
+4.03%
18,910
0.31
Dec 10, 2025
2,505.55
2,548.80
2,459.45
2,478.00
2,478.00
-2.18%
14,807
0.24
Dec 09, 2025
2,536.00
2,541.45
2,459.30
2,533.15
2,533.15
-0.29%
15,154
0.24
Dec 08, 2025
2,611.40
2,654.60
2,522.95
2,540.55
2,540.55
-3.86%
43,100
0.69
Dec 05, 2025
2,625.00
2,651.00
2,600.45
2,642.45
2,642.45
+0.69%
11,025
0.18
Dec 04, 2025
2,657.95
2,682.30
2,617.70
2,624.45
2,624.45
-1.59%
36,372
0.58
Dec 03, 2025
2,794.00
2,794.00
2,643.90
2,666.90
2,666.90
-5.21%
102,554
1.63
Dec 02, 2025
2,733.80
2,825.00
2,733.80
2,813.35
2,813.35
+1.85%
132,859
2.15
Dec 01, 2025
2,705.65
2,775.65
2,705.65
2,762.25
2,762.25
+2.19%
48,270
0.77
Nov 28, 2025
2,765.00
2,765.00
2,677.00
2,703.00
2,703.00
-2.20%
14,650
0.23
Nov 27, 2025
2,777.60
2,777.60
2,735.00
2,763.90
2,763.90
+0.59%
9,508
0.14
Nov 26, 2025
2,691.20
2,760.00
2,680.85
2,747.75
2,747.75
+2.11%
22,833
0.34
Nov 25, 2025
2,674.70
2,705.70
2,663.00
2,691.10
2,691.10
+0.51%
16,255
0.24
Nov 24, 2025
2,750.15
2,765.00
2,671.55
2,677.45
2,677.45
-2.53%
22,328
0.31
Nov 21, 2025
2,814.35
2,820.20
2,740.75
2,746.85
2,746.85
-2.40%
48,345
0.69
Nov 20, 2025
2,810.45
2,849.90
2,792.55
2,814.35
2,814.35
+0.06%
23,647
0.34
Nov 19, 2025
2,793.00
2,850.00
2,781.00
2,812.55
2,812.55
+0.73%
29,541
0.42
Nov 18, 2025
2,832.45
2,864.25
2,783.95
2,792.20
2,792.20
-1.90%
37,582
0.53
Nov 17, 2025
2,748.05
2,864.10
2,748.05
2,846.40
2,846.40
+3.67%
311,056
4.64
Nov 14, 2025
2,701.10
2,757.10
2,701.10
2,745.70
2,745.70
+1.17%
43,821
0.66
Nov 13, 2025
2,684.95
2,767.00
2,668.60
2,713.90
2,713.90
+1.20%
86,714
1.32
Nov 12, 2025
2,653.70
2,709.85
2,640.50
2,681.70
2,681.70
+1.58%
57,269
0.88
Nov 11, 2025
2,601.15
2,657.20
2,601.15
2,640.00
2,640.00
+1.33%
23,255
0.36
Nov 10, 2025
2,623.90
2,672.80
2,600.00
2,605.30
2,605.30
-0.43%
110,248
1.72
Nov 07, 2025
2,480.00
2,625.00
2,445.75
2,616.50
2,616.50
+5.26%
94,587
1.49
Nov 06, 2025
2,522.60
2,559.00
2,480.00
2,485.85
2,485.85
-1.38%
37,003
0.59
Nov 04, 2025
2,563.70
2,585.65
2,511.05
2,520.70
2,520.70
-1.68%
21,106
0.33
Nov 03, 2025
2,497.05
2,569.70
2,489.40
2,563.70
2,563.70
+2.87%
20,974
0.33
Oct 31, 2025
2,517.35
2,535.10
2,410.00
2,492.25
2,492.25
-0.76%
48,145
0.77
Oct 30, 2025
2,535.70
2,535.70
2,498.25
2,511.35
2,511.35
<+0.01%
11,792
0.19
Rows: