ANGELONE Historical Share Price Data
Angel One Ltd Share Price
ANGELONE
CMP as on 08-May-24 12:00
₹ 2,571
₹ 2,571
-12.30 | -0.48%
Open
₹ 2,584
₹ 2,584
Turnover(lac)
₹ 7,935
₹ 7,935
Prev. Close
₹ 2,583.65
₹ 2,583.65
Day's Vol (shares)
₹ 308,574
₹ 308,574
Day's Vol (shares)
₹ 2,560.00 ₹ 2,620.00
CMP as on 08-May-24 12:00
₹ 2,573
₹ 2,573
-11.15 | -0.43%
Open
₹ 2,571
₹ 2,571
Turnover(lac)
₹ 647
₹ 647
Prev. Close
₹ 2,583.90
₹ 2,583.90
Day's Vol (shares)
₹ 25,141
₹ 25,141
Day's Vol (shares)
₹ 2,559.20 ₹ 2,621.55
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
09-Apr-2024 | 2960 | 2974.6 | 2836 | 2850 | 51985 | 1232049454.5 | 428173 | 138.60 | -110.00 |
10-Apr-2024 | 2854.7 | 2937.7 | 2821.05 | 2912.05 | 51893 | 1287884664.7 | 444470 | 116.65 | 57.35 |
12-Apr-2024 | 2906.2 | 2910.9 | 2871.2 | 2881 | 36526 | 833797108.35 | 288710 | 39.70 | -25.20 |
15-Apr-2024 | 2785 | 2864.2 | 2722.05 | 2835.15 | 49813 | 1041901743.3 | 371901 | 142.15 | 50.15 |
16-Apr-2024 | 2770 | 2889 | 2770 | 2852.05 | 46621 | 944466571.95 | 331160 | 119.00 | 82.05 |
18-Apr-2024 | 3089 | 3100 | 2771 | 2792.8 | 190467 | 7824538453.5 | 2686390 | 329.00 | -296.20 |
19-Apr-2024 | 2779.95 | 2779.95 | 2675.45 | 2688.1 | 99700 | 3140281526.95 | 1161724 | 104.50 | -91.85 |
22-Apr-2024 | 2729.95 | 2840 | 2711.25 | 2825.7 | 77913 | 2015781479.65 | 727746 | 128.75 | 95.75 |
23-Apr-2024 | 2858 | 2884 | 2825 | 2856.3 | 38280 | 1168597027.9 | 409100 | 59.00 | -1.70 |
24-Apr-2024 | 2869.4 | 2880.8 | 2827.3 | 2841.9 | 23518 | 787617754.55 | 276260 | 53.50 | -27.50 |
25-Apr-2024 | 2824.75 | 2850 | 2805.05 | 2837.05 | 22935 | 618561026.25 | 218458 | 44.95 | 12.30 |
26-Apr-2024 | 2841 | 2926 | 2800 | 2816.8 | 35064 | 905733045.1 | 151744 | 126.00 | -24.20 |
29-Apr-2024 | 2885 | 2890 | 2750 | 2763.85 | 46639 | 1014941942.6 | 181109 | 140.00 | -121.15 |
30-Apr-2024 | 2789.95 | 2830 | 2765 | 2786.6 | 24292 | 635763288.55 | 128018 | 65.00 | -3.35 |
02-May-2024 | 2794.4 | 2810.75 | 2769.6 | 2777.3 | 31235 | 1659969130.05 | 491524 | 41.15 | -17.10 |
03-May-2024 | 2792 | 2797.95 | 2705.55 | 2716.7 | 27990 | 657520392.75 | 161528 | 92.40 | -75.30 |
06-May-2024 | 2742.25 | 2749.95 | 2620.3 | 2630.55 | 40374 | 937522717.15 | 208506 | 129.65 | -111.70 |
07-May-2024 | 2660 | 2701.15 | 2575.05 | 2583.65 | 43479 | 1090358497.15 | 236346 | 126.10 | -76.35 |
08-May-2024 | 2583.65 | 2620 | 2560 | 2571.35 | 30848 | 798470616.5 | 196261 | 60.00 | -12.30 |