23 Jul, 10:39 - Indian

SENSEX 80388.5 (-0.14)

Nifty 50 24461.5 (-0.19)

Nifty Bank 52218.7 (-0.12)

Nifty IT 39714.1 (-0.15)

Nifty Midcap 100 56520.4 (-0.18)

Nifty Next 50 71905.6 (-0.50)

Nifty Pharma 20609.3 (-0.16)

Nifty Smallcap 100 18482.4 (-0.43)

23 Jul, 10:39 - Global

NIKKEI 225 39652.56 (0.14)

HANG SENG 17590.76 (-0.26)

DOW JONES 40415.44 (0.32)

S&P 5564.41 (1.08)

Login/Signup

Angel One Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 543235 | NSE Symbol : ANGELONE | ISIN : INE732I01013 | Industry : Stock/ Commodity Brokers |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
24 Jul 2023 1,623.90 1,654.80 1,587.15 1,593.45 30,328.00
25 Jul 2023 1,609.00 1,618.40 1,571.20 1,599.10 16,158.00
26 Jul 2023 1,595.05 1,615.75 1,586.05 1,592.55 8,979.00
27 Jul 2023 1,594.50 1,616.85 1,573.90 1,590.70 8,594.00
28 Jul 2023 1,590.00 1,591.55 1,545.65 1,566.15 17,706.00
31 Jul 2023 1,551.05 1,569.05 1,524.55 1,541.20 26,188.00
01 Aug 2023 1,559.85 1,559.85 1,512.00 1,515.60 25,230.00
02 Aug 2023 1,510.05 1,526.25 1,473.40 1,478.65 19,455.00
03 Aug 2023 1,470.05 1,499.00 1,460.10 1,488.45 21,040.00
04 Aug 2023 1,504.00 1,517.95 1,496.25 1,503.50 15,607.00
07 Aug 2023 1,537.95 1,537.95 1,501.50 1,514.70 7,579.00
08 Aug 2023 1,525.00 1,729.00 1,525.00 1,701.00 216,172.00
09 Aug 2023 1,710.05 1,774.25 1,663.60 1,733.70 107,567.00
10 Aug 2023 1,731.95 1,756.65 1,701.75 1,735.45 20,860.00
11 Aug 2023 1,737.85 1,740.25 1,706.70 1,719.75 5,445.00
1 2 3  Next