Sidebar Menu
Market Equities Historical Data Stock History
Company: ANGEL ONE LIMITED (ANGELONE) Stock History Period: 27-Jul-2026 to 10-Aug-2026 | Download
Date Series Open High Low Close Volume Turnover (Rs. in Lacs)
10-Aug-2026 EQ 290.35 295.45 287.95 294.05 1,97,229 575.23
07-Aug-2026 EQ 296.90 298.65 289.20 290.45 95,847 280.97
06-Aug-2026 EQ 299.20 300.65 296.55 296.90 62,941 187.91
05-Aug-2026 EQ 298.70 301.30 296.90 298.80 1,12,119 335.27
04-Aug-2026 EQ 301.10 304.95 299.15 300.00 1,21,147 366.02
03-Aug-2026 EQ 297.65 302.40 296.80 301.10 1,31,603 393.87
31-Jul-2026 EQ 294.60 299.85 294.10 297.90 2,21,821 659.28
30-Jul-2026 EQ 301.10 301.55 290.15 291.65 1,82,574 537.64
29-Jul-2026 EQ 304.20 305.30 299.05 302.60 92,576 279.22
28-Jul-2026 EQ 305.30 305.75 299.25 302.65 1,01,913 308.20
27-Jul-2026 EQ 311.55 312.30 303.05 304.20 1,29,534 399.52
High Price for Selected Period |
Low Price for Selected Period