Education
About Us
Working with TipRanks
Follow Us
Angel One Limited (IN:ANGELONE)
:ANGELONE
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
2,567.15
2,597.60
2,511.85
2,538.55
2,538.55
-1.91%
14,048
0.32
Jan 29, 2026
2,615.10
2,638.65
2,565.00
2,587.85
2,587.85
-1.04%
29,040
0.67
Jan 28, 2026
2,552.65
2,620.00
2,552.65
2,615.10
2,615.10
+2.72%
38,572
0.88
Jan 27, 2026
2,501.15
2,557.95
2,492.90
2,545.80
2,545.80
+1.18%
39,760
0.92
Jan 26, 2026
2,516.10
2,604.00
2,502.00
2,516.10
2,516.10
0.00%
0
0.00
Jan 23, 2026
2,578.50
2,604.00
2,502.00
2,516.10
2,516.10
-1.94%
23,953
0.54
Jan 22, 2026
2,567.90
2,607.25
2,540.05
2,565.75
2,565.75
+1.47%
27,026
0.61
Jan 21, 2026
2,603.00
2,629.45
2,518.25
2,528.70
2,528.70
-3.04%
48,260
1.10
Jan 20, 2026
2,699.30
2,699.30
2,624.15
2,630.90
2,607.90
-2.35%
42,766
0.99
Jan 19, 2026
2,765.00
2,778.25
2,680.50
2,694.15
2,670.60
-2.24%
102,970
2.47
Jan 16, 2026
2,594.20
2,767.30
2,585.60
2,756.00
2,731.91
+9.14%
256,414
6.77
Jan 15, 2026
2,525.25
2,525.25
2,516.00
2,525.25
2,503.17
0.00%
0
0.00
Jan 14, 2026
2,451.35
2,531.05
2,435.35
2,525.25
2,503.17
+3.53%
59,657
1.54
Jan 13, 2026
2,375.10
2,455.00
2,375.10
2,439.20
2,417.88
+2.90%
81,608
1.93
Jan 12, 2026
2,320.40
2,374.95
2,297.55
2,370.50
2,349.78
+1.59%
31,422
0.71
Jan 09, 2026
2,420.00
2,433.90
2,313.30
2,333.40
2,313.00
-3.24%
36,337
0.77
Jan 08, 2026
2,517.00
2,517.05
2,399.90
2,411.60
2,390.52
-2.45%
81,636
1.73
Jan 07, 2026
2,409.15
2,482.15
2,396.00
2,472.25
2,450.64
+2.57%
19,651
0.41
Jan 06, 2026
2,409.95
2,453.75
2,391.50
2,410.25
2,389.18
+0.35%
21,911
0.45
Jan 05, 2026
2,386.95
2,426.00
2,367.60
2,401.95
2,380.95
+0.60%
21,664
0.44
Jan 02, 2026
2,373.00
2,402.75
2,357.30
2,387.70
2,366.83
+1.02%
39,168
0.79
Jan 01, 2026
2,349.55
2,374.20
2,321.55
2,363.55
2,342.89
+0.83%
34,783
0.68
Dec 31, 2025
2,362.55
2,397.30
2,331.60
2,344.15
2,323.66
-0.17%
39,789
0.78
Dec 30, 2025
2,409.55
2,414.05
2,326.00
2,348.15
2,327.62
-2.55%
67,063
1.34
Dec 29, 2025
2,482.00
2,496.55
2,403.00
2,409.55
2,388.49
-3.44%
26,208
0.52
Dec 26, 2025
2,522.50
2,544.40
2,484.15
2,495.30
2,473.49
-1.10%
18,434
0.37
Dec 25, 2025
2,523.00
2,575.60
2,521.05
2,523.00
2,500.94
0.00%
0
0.00
Dec 24, 2025
2,555.75
2,575.60
2,521.05
2,523.00
2,500.94
-1.30%
8,600
0.16
Dec 23, 2025
2,584.95
2,584.95
2,542.00
2,556.30
2,533.95
-0.97%
9,333
0.18
Dec 22, 2025
2,524.95
2,590.15
2,514.00
2,581.30
2,558.73
+2.54%
14,861
0.28
Dec 19, 2025
2,493.65
2,522.50
2,448.65
2,517.35
2,495.34
+1.52%
31,507
0.59
Dec 18, 2025
2,505.05
2,550.70
2,469.00
2,479.55
2,457.87
-0.92%
18,632
0.35
Dec 17, 2025
2,532.95
2,550.00
2,490.85
2,502.55
2,480.67
-1.10%
8,214
0.15
Dec 16, 2025
2,647.70
2,647.70
2,522.15
2,530.35
2,508.23
-1.99%
8,736
0.16
Dec 15, 2025
2,571.25
2,609.15
2,560.00
2,581.70
2,559.13
-0.48%
12,797
0.24
Dec 12, 2025
2,580.20
2,605.85
2,560.10
2,594.05
2,571.37
+0.63%
18,937
0.34
Dec 11, 2025
2,478.50
2,584.20
2,465.00
2,577.75
2,555.21
+4.03%
18,910
0.33
Dec 10, 2025
2,505.55
2,548.80
2,459.45
2,478.00
2,456.34
-2.18%
14,807
0.26
Dec 09, 2025
2,536.00
2,541.45
2,459.30
2,533.15
2,511.00
-0.29%
15,154
0.26
Dec 08, 2025
2,611.40
2,654.60
2,522.95
2,540.55
2,518.34
-3.86%
43,100
0.72
Dec 05, 2025
2,625.00
2,651.00
2,600.45
2,642.45
2,619.35
+0.69%
11,025
0.18
Dec 04, 2025
2,657.95
2,682.30
2,617.70
2,624.45
2,601.51
-1.59%
36,372
0.60
Dec 03, 2025
2,794.00
2,794.00
2,643.90
2,666.90
2,643.59
-5.21%
102,554
1.71
Dec 02, 2025
2,733.80
2,825.00
2,733.80
2,813.35
2,788.76
+1.85%
132,859
2.27
Dec 01, 2025
2,705.65
2,775.65
2,705.65
2,762.25
2,738.10
+2.19%
48,270
0.82
Nov 28, 2025
2,765.00
2,765.00
2,677.00
2,703.00
2,679.37
-2.20%
14,650
0.25
Nov 27, 2025
2,777.60
2,777.60
2,735.00
2,763.90
2,739.74
+0.59%
9,508
0.16
Nov 26, 2025
2,691.20
2,760.00
2,680.85
2,747.75
2,723.73
+2.11%
22,833
0.37
Nov 25, 2025
2,674.70
2,705.70
2,663.00
2,691.10
2,667.57
+0.51%
16,254
0.25
Nov 24, 2025
2,750.15
2,765.00
2,671.55
2,677.45
2,654.04
-2.53%
22,328
0.35
Rows: