Angel One share price history
ANGELONE
2523.8
33.30 (-1.30%)Last updated on 24 Dec, 2025 | 15:53 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 Dec 24 2025 | 2550 | 2523.8 | -1.30% | 2576 | 2520.1 |
| Tue Dec 23 2025 | 2581.89 | 2557.1 | -0.95% | 2585.3 | 2539.69 |
| Mon Dec 22 2025 | 2518.3 | 2581.6 | 2.52% | 2592.39 | 2514.8 |
| Fri Dec 19 2025 | 2490 | 2518.1 | 1.57% | 2524.89 | 2449.1 |
| Thu Dec 18 2025 | 2510 | 2479.1 | -1.02% | 2554.89 | 2468.5 |
| Wed Dec 17 2025 | 2543 | 2504.6 | -1.10% | 2550 | 2491 |
| Tue Dec 16 2025 | 2577.89 | 2532.39 | -1.94% | 2581.1 | 2522.1 |
| Mon Dec 15 2025 | 2580 | 2582.5 | -0.49% | 2608 | 2560 |
| Fri Dec 12 2025 | 2588 | 2595.3 | 0.69% | 2604.6 | 2560 |
| Thu Dec 11 2025 | 2490 | 2577.39 | 4.00% | 2583.89 | 2464.5 |
