Angel One Share Price History

ANGELONE

Finance Large Cap

282.63.60 (1.29%)

Last updated on 26 Oct, 2026 | 15:54 IST

Free Demat with Zero AMC*

Angel One Historical Data

Day	Open	Close	Change(%)	Day High	Day Low
Mon Oct 26 2026	277.65	282.6	1.29%	285.25	273.8
Fri Oct 23 2026	291.39	279	-4.21%	292.64	276.04
Thu Oct 22 2026	290.5	291.25	-0.67%	294.25	285.89
Wed Oct 21 2026	302.89	293.2	-3.20%	306.29	290.29
Mon Oct 19 2026	301	302.89	0.96%	304.35	298.2
Fri Oct 16 2026	317.29	300	-4.15%	321.89	298.5
Thu Oct 15 2026	306.79	313	2.27%	315.54	306.35
Wed Oct 14 2026	310	306.04	-1.28%	310.39	302.6
Tue Oct 13 2026	305	310	2.56%	312	299.75
Mon Oct 12 2026	294.25	302.25	3.51%	305.89	294.25

1
2
3
4
...
25

Angel One Associated Pages

Open Your Free
Demat Account Now!

AMC for First Year
Auto Square Off Charges

13 Lakh+ Clients
Expert-Backed
Premium Tools

Daily Research Calls
₹0 AMC for First Year
Dedicated RM Support