Sidebar Menu
Market Equities Historical Data Stock History
Company: ANGEL ONE LIMITED (ANGELONE) Stock History Period: 08-May-2026 to 22-May-2026 | Download
Date Series Open High Low Close Volume Turnover (Rs. in Lacs)
22-May-2026 EQ 344.00 345.50 336.15 339.30 46,224 157.29
21-May-2026 EQ 329.45 342.65 327.80 339.75 36,483 123.33
20-May-2026 EQ 326.10 328.05 321.85 324.40 18,968 61.52
19-May-2026 EQ 304.20 329.30 304.10 327.90 45,572 146.03
18-May-2026 EQ 302.05 304.70 299.50 304.10 23,106 69.75
15-May-2026 EQ 305.25 311.30 303.35 306.90 89,081 272.91
14-May-2026 EQ 300.65 306.20 290.90 303.80 6,53,325 1,953.06
13-May-2026 EQ 301.75 303.25 297.25 298.45 1,75,264 525.53
12-May-2026 EQ 313.50 314.75 297.05 299.00 1,07,795 331.78
11-May-2026 EQ 325.20 325.75 316.30 317.20 1,40,062 450.46
08-May-2026 EQ 321.90 334.85 321.40 325.65 3,63,515 1,187.89
High Price for Selected Period |
Low Price for Selected Period