Angel One share price history
ANGELONE
2222
6.00 (0.27%)Last updated on 12 Sep, 2025 | 13:58 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 |
|---|---|---|---|---|---|
| Fri Sep 12 2025 | 2230 | 2222 | 0.27% | 2251 | 2218.3 |
| Thu Sep 11 2025 | 2338 | 2216 | -5.16% | 2339 | 2208.19 |
| Wed Sep 10 2025 | 2350 | 2336.6 | 0.03% | 2375 | 2273.19 |
| Tue Sep 09 2025 | 2350 | 2336 | -0.21% | 2356 | 2323.1 |
| Mon Sep 08 2025 | 2320.69 | 2341 | 1.92% | 2349 | 2305.1 |
| Fri Sep 05 2025 | 2269.89 | 2296.8 | 1.76% | 2304.5 | 2252.8 |
| Thu Sep 04 2025 | 2299 | 2257.1 | -0.66% | 2340 | 2249.6 |
| Wed Sep 03 2025 | 2289 | 2272.19 | -0.18% | 2289 | 2251 |
| Tue Sep 02 2025 | 2287 | 2276.39 | 0.43% | 2324.1 | 2243 |
| Mon Sep 01 2025 | 2226 | 2266.6 | 2.57% | 2276 | 2195 |