23 Jul, 14:44 - Indian

SENSEX 80594.21 (0.11)

Nifty 50 24530 (0.08)

Nifty Bank 52048.25 (-0.44)

Nifty IT 40004.55 (0.58)

Nifty Midcap 100 56303.05 (-0.57)

Nifty Next 50 71751.6 (-0.71)

Nifty Pharma 20722.1 (0.39)

Nifty Smallcap 100 18440.45 (-0.66)

23 Jul, 14:44 - Global

NIKKEI 225 39594.39 (-0.01)

HANG SENG 17469.36 (-0.94)

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