Angel One Share Price History

ANGELONE

Finance Large Cap

2959.80 (3.44%)

Last updated on 6 Oct, 2026 | 15:54 IST

Free Demat with Zero AMC*

Angel One Historical Data

Day	Open	Close	Change(%)	Day High	Day Low
Tue Oct 06 2026	288.9	295	3.44%	295.9	288.6
Mon Oct 05 2026	276.79	285.2	3.04%	286.29	273.5
Thu Oct 01 2026	274	276.79	1.02%	279.85	267.79
Wed Sep 30 2026	274.25	274	0.18%	278.2	273.25
Tue Sep 29 2026	279.2	273.5	-2.04%	280	273.5
Mon Sep 28 2026	286.39	279.2	-3.06%	286.39	278.04
Fri Sep 25 2026	290.7	288	-0.93%	292.2	286.5
Thu Sep 24 2026	296	290.7	-3.10%	297.75	289.79
Wed Sep 23 2026	295.25	300	1.66%	301.1	295.25
Tue Sep 22 2026	296.2	295.1	-0.35%	298.64	293.2

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