23 Jul, 14:39 - Indian

SENSEX 80612.46 (0.14)

Nifty 50 24533.4 (0.10)

Nifty Bank 52048.15 (-0.44)

Nifty IT 40027.65 (0.64)

Nifty Midcap 100 56308.9 (-0.56)

Nifty Next 50 71777.9 (-0.68)

Nifty Pharma 20731.2 (0.43)

Nifty Smallcap 100 18441.55 (-0.65)

23 Jul, 14:39 - 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