Sidebar Menu
Market Equities Historical Data Stock History
Company: ANGEL ONE LIMITED (ANGELONE) Stock History Period: 16-Sep-2026 to 30-Sep-2026 | Download
Date Series Open High Low Close Volume Turnover (Rs. in Lacs)
30-Sep-2026 EQ 275.70 277.85 273.40 275.40 72,745 200.84
29-Sep-2026 EQ 278.20 279.95 274.05 275.65 1,90,831 527.98
28-Sep-2026 EQ 283.50 283.50 278.30 279.60 1,55,351 435.54
25-Sep-2026 EQ 290.55 292.15 286.60 288.10 1,32,717 383.54
24-Sep-2026 EQ 297.35 297.50 289.95 290.65 1,78,999 525.47
23-Sep-2026 EQ 297.40 300.85 296.35 299.65 75,149 224.31
22-Sep-2026 EQ 294.30 298.60 293.75 295.70 48,892 144.89
21-Sep-2026 EQ 299.80 301.65 295.70 297.00 1,03,163 307.47
18-Sep-2026 EQ 297.95 301.65 296.95 301.05 96,084 287.96
17-Sep-2026 EQ 293.85 297.85 292.85 295.25 1,40,358 414.72
16-Sep-2026 EQ 298.40 299.25 291.70 293.30 1,77,139 522.90
High Price for Selected Period |
Low Price for Selected Period