Angel One Limited (IN:ANGELONE)
:ANGELONE
Want to see IN:ANGELONE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 30, 2026
310.30
311.50
305.90
308.70
308.70
-1.48%
278,458
0.56
Apr 29, 2026
320.20
323.00
312.00
313.35
313.35
-1.79%
176,168
0.35
Apr 28, 2026
318.15
320.50
316.15
319.05
319.05
+0.13%
200,963
0.40
Apr 27, 2026
316.05
321.75
316.05
318.65
318.65
+1.24%
401,664
0.80
Apr 24, 2026
323.15
323.15
309.45
314.75
314.75
-1.95%
391,357
0.78
Apr 23, 2026
328.45
328.45
320.30
321.00
321.00
-2.25%
229,628
0.46
Apr 22, 2026
326.25
330.10
323.45
328.40
328.40
+1.37%
379,165
0.77
Apr 21, 2026
319.95
326.50
318.90
323.95
323.95
+1.55%
363,390
0.74
Apr 20, 2026
322.65
327.75
314.10
319.00
319.00
-1.35%
1,457,675
3.05
Apr 17, 2026
304.80
327.05
297.70
323.35
323.35
+10.58%
2,656,927
6.00
Apr 16, 2026
299.90
301.35
288.70
292.40
292.40
-1.76%
523,502
1.16
Apr 15, 2026
287.05
298.90
286.35
297.65
297.65
+6.04%
1,173,719
2.48
Apr 14, 2026
280.70
282.75
272.95
280.70
280.70
0.00%
0
0.00
Apr 13, 2026
275.00
282.75
272.95
280.70
280.70
-0.04%
409,920
0.86
Apr 10, 2026
281.85
287.80
280.05
280.80
280.80
-0.34%
437,500
0.91
Apr 09, 2026
272.55
284.00
266.00
281.75
281.75
+5.35%
835,481
1.76
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
Rows: