Angel One share price history
ANGELONE
2511
13.20 (0.53%)Last updated on 23 Oct, 2025 | 15:44 IST
BUYSELL
The current prices are delayed, login to your account for live prices
LoginAngel One Historical Data
| Day | Open | Close | Change(%) | Day High | Day Low |
|---|---|---|---|---|---|
| Thu Oct 23 2025 | 2505.9 | 2511 | 0.53% | 2533.4 | 2480.5 |
| Tue Oct 21 2025 | 2509 | 2497.8 | -0.07% | 2513.8 | 2486 |
| Mon Oct 20 2025 | 2508.8 | 2499.6 | 0.12% | 2525 | 2492.5 |
| Fri Oct 17 2025 | 2468.1 | 2496.5 | 0.56% | 2559 | 2460.69 |
| Thu Oct 16 2025 | 2440 | 2482.6 | 1.53% | 2530.3 | 2433.1 |
| Wed Oct 15 2025 | 2406.89 | 2445.19 | 1.69% | 2460.69 | 2381 |
| Tue Oct 14 2025 | 2363.89 | 2404.6 | 2.73% | 2435 | 2347.39 |
| Mon Oct 13 2025 | 2289.3 | 2340.69 | 1.62% | 2366 | 2255.39 |
| Fri Oct 10 2025 | 2264.5 | 2303.3 | 1.71% | 2319.39 | 2253 |
| Thu Oct 09 2025 | 2225 | 2264.6 | 2.12% | 2279 | 2213 |