Angel One share price history
ANGELONE
2173.5
41.00 (1.92%)Last updated on 1 Oct, 2025 | 15:59 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 |
|---|---|---|---|---|---|
| Wed Oct 01 2025 | 2140 | 2173.5 | 1.92% | 2182.9 | 2117.6 |
| Tue Sep 30 2025 | 2139 | 2132.5 | 0.36% | 2139 | 2101 |
| Mon Sep 29 2025 | 2138 | 2124.89 | -0.54% | 2152.5 | 2102.1 |
| Fri Sep 26 2025 | 2190 | 2136.39 | -2.67% | 2201 | 2120 |
| Thu Sep 25 2025 | 2195 | 2194.89 | -0.34% | 2230 | 2188 |
| Wed Sep 24 2025 | 2228 | 2202.39 | -1.14% | 2267.19 | 2182.8 |
| Tue Sep 23 2025 | 2240 | 2227.89 | -0.89% | 2256 | 2182.1 |
| Mon Sep 22 2025 | 2260 | 2248 | -0.82% | 2265 | 2230.1 |
| Fri Sep 19 2025 | 2252.6 | 2266.6 | 0.04% | 2278 | 2235 |
| Thu Sep 18 2025 | 2258.3 | 2265.6 | 0.76% | 2282 | 2250.8 |