23 Jul, 12:39 - Indian

SENSEX 80011.96 (-0.61)

Nifty 50 24295.5 (-0.87)

Nifty Bank 51835.5 (-0.85)

Nifty IT 39568.95 (-0.51)

Nifty Midcap 100 55755.35 (-1.54)

Nifty Next 50 71046.45 (-1.69)

Nifty Pharma 20571.45 (-0.34)

Nifty Smallcap 100 18125.05 (-2.36)

23 Jul, 12:39 - Global

NIKKEI 225 39594.39 (-0.01)

HANG SENG 17478.51 (-0.89)

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