23 Jul, 12:34 - Indian

SENSEX 79495.68 (-1.25)

Nifty 50 24291.55 (-0.89)

Nifty Bank 51954.85 (-0.62)

Nifty IT 39617.9 (-0.39)

Nifty Midcap 100 55486.65 (-2.01)

Nifty Next 50 70497.15 (-2.45)

Nifty Pharma 20515.4 (-0.61)

Nifty Smallcap 100 18006.4 (-3.00)

23 Jul, 12:34 - Global

NIKKEI 225 39594.39 (-0.01)

HANG SENG 17471.66 (-0.93)

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