Angel One share price history
ANGELONE
2631.2
39.00 (-1.46%)Last updated on 4 Dec, 2025 | 14:16 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 Dec 04 2025 | 2660.3 | 2631.2 | -1.46% | 2685 | 2628.2 |
| Wed Dec 03 2025 | 2775 | 2670.19 | -5.12% | 2775 | 2644.1 |
| Tue Dec 02 2025 | 2752.69 | 2814.19 | 1.84% | 2825 | 2746.89 |
| Mon Dec 01 2025 | 2709 | 2763.39 | 2.20% | 2776 | 2707.8 |
| Fri Nov 28 2025 | 2763.89 | 2703.8 | -2.18% | 2763.89 | 2676 |
| Thu Nov 27 2025 | 2759.89 | 2764.19 | 0.53% | 2770 | 2732.8 |
| Wed Nov 26 2025 | 2694 | 2749.5 | 2.30% | 2760 | 2682.5 |
| Tue Nov 25 2025 | 2665 | 2687.69 | 0.34% | 2706.89 | 2661 |
| Mon Nov 24 2025 | 2753 | 2678.5 | -2.53% | 2765.39 | 2673.89 |
| Fri Nov 21 2025 | 2812 | 2748.1 | -2.35% | 2819 | 2741 |