Angel One share price history
ANGELONE
2686.7
98.90 (3.82%)Last updated on 4 Feb, 2026 | 15:58 IST
BUYSELL
The current prices are delayed, login to your account for live prices
Login Angel One Historical Data
| Day | Open | Close | Change(%) | Day High | Day Low |
|---|---|---|---|---|---|
| Wed Feb 04 2026 | 2590 | 2686.7 | 3.82% | 2695 | 2566.7 |
| Tue Feb 03 2026 | 2500 | 2587.8 | 7.77% | 2663.89 | 2500 |
| Mon Feb 02 2026 | 2313 | 2401.3 | 3.82% | 2417.5 | 2256.1 |
| Sun Feb 01 2026 | 2518 | 2313 | -8.97% | 2522.1 | 2199.5 |
| Fri Jan 30 2026 | 2575 | 2540.89 | -1.84% | 2598.39 | 2511 |
| Thu Jan 29 2026 | 2615.1 | 2588.39 | -1.02% | 2638 | 2563.89 |
| Wed Jan 28 2026 | 2559.8 | 2615.1 | 2.83% | 2621.8 | 2556.6 |
| Tue Jan 27 2026 | 2515.19 | 2543.1 | 1.11% | 2560 | 2492 |
| Fri Jan 23 2026 | 2566.6 | 2515.1 | -2.01% | 2604.89 | 2501.19 |
| Thu Jan 22 2026 | 2557.19 | 2566.6 | 1.37% | 2606.89 | 2541 |
