20 Dec, EOD - Indian

SENSEX 78041.59 (-1.49)

Nifty 50 23587.5 (-1.52)

Nifty Bank 50759.2 (-1.58)

Nifty IT 43771.05 (-2.63)

Nifty Midcap 100 56906.75 (-2.82)

Nifty Next 50 68702.65 (-2.72)

Nifty Pharma 22501.85 (-0.86)

Nifty Smallcap 100 18714.3 (-2.19)

20 Dec, EOD - Global

NIKKEI 225 38701.9 (-0.29)

HANG SENG 19720.7 (-0.16)

S&P 6008.5 (-0.09)

Login/Signup
LOGIN HERE
Cancel

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)
26 Dec 2023 3,288.80 3,350.85 3,256.50 3,286.25 8,418
27 Dec 2023 3,329.95 3,339.90 3,280.00 3,319.90 4,648
28 Dec 2023 3,320.05 3,434.95 3,303.80 3,418.65 32,751
29 Dec 2023 3,440.00 3,500.00 3,375.75 3,489.45 15,389
01 Jan 2024 3,513.95 3,612.25 3,464.10 3,584.35 21,454
02 Jan 2024 3,611.65 3,639.00 3,499.00 3,533.05 21,342
03 Jan 2024 3,513.35 3,525.00 3,464.25 3,481.60 4,186
04 Jan 2024 3,592.30 3,749.00 3,549.55 3,588.55 48,116
05 Jan 2024 3,634.85 3,770.00 3,610.05 3,745.45 35,279
08 Jan 2024 3,769.75 3,884.95 3,760.00 3,804.60 30,757
09 Jan 2024 3,842.95 3,900.35 3,694.95 3,773.15 12,855
10 Jan 2024 3,776.15 3,810.65 3,692.30 3,757.10 25,004
11 Jan 2024 3,796.15 3,833.50 3,735.70 3,771.60 14,184
12 Jan 2024 3,841.85 3,841.85 3,751.30 3,795.95 6,341
15 Jan 2024 3,800.00 3,893.45 3,729.00 3,874.70 34,658
1 2 3  Next