 | | | | | | | | H-L(₹) | C-O(₹) |
|---|---|---|---|---|---|---|---|---|---|
| 02-May-2023 | 1235 | 1240 | 1221 | 1225.95 | 9929 | 261891577.25 | 99941 | 19.00 | -9.05 |
| 03-May-2023 | 1225.95 | 1243 | 1220.05 | 1229.4 | 8893 | 284507902.15 | 105406 | 22.95 | 3.45 |
| 04-May-2023 | 1225 | 1234.8 | 1216.4 | 1222.5 | 6849 | 212758396.7 | 88542 | 18.40 | -2.50 |
| 05-May-2023 | 1222.55 | 1228.9 | 1218.15 | 1221.65 | 7261 | 161693532.8 | 47167 | 10.75 | -0.90 |
| 08-May-2023 | 1228 | 1295.45 | 1219.5 | 1268.5 | 32528 | 1157058674.1 | 301863 | 75.95 | 40.50 |
| 09-May-2023 | 1275 | 1310 | 1270.65 | 1300.15 | 20190 | 785115973.4 | 287297 | 39.35 | 25.15 |
| 10-May-2023 | 1304 | 1328.25 | 1285.95 | 1320.55 | 16899 | 562319833.4 | 168498 | 42.30 | 16.55 |
| 11-May-2023 | 1327 | 1334.85 | 1291 | 1298.75 | 15964 | 358562871.15 | 109023 | 43.85 | -28.25 |
| 12-May-2023 | 1295 | 1324 | 1285.15 | 1320.25 | 13696 | 367115257.85 | 123941 | 38.85 | 25.25 |
| 15-May-2023 | 1319.5 | 1322.15 | 1303 | 1307.5 | 7154 | 205842245.15 | 61847 | 19.15 | -12.00 |
| 16-May-2023 | 1313.9 | 1319 | 1287 | 1291.65 | 9263 | 205102899.6 | 69994 | 32.00 | -22.25 |
| 17-May-2023 | 1291 | 1297 | 1255 | 1269.25 | 10836 | 288285939.85 | 101698 | 42.00 | -21.75 |
| 18-May-2023 | 1269 | 1269 | 1228.1 | 1232.75 | 17785 | 467633711.6 | 198275 | 40.90 | -36.25 |
| 19-May-2023 | 1239 | 1239 | 1181.2 | 1195.9 | 26490 | 562212351.75 | 236493 | 57.80 | -43.10 |
| 22-May-2023 | 1203 | 1259.9 | 1198.1 | 1249.3 | 19886 | 491977051.55 | 150848 | 61.80 | 46.30 |
| 23-May-2023 | 1256.75 | 1269 | 1200 | 1206.75 | 23993 | 650534171.15 | 231712 | 69.00 | -50.00 |
| 24-May-2023 | 1211.1 | 1227 | 1202.3 | 1214.95 | 20552 | 426744717.05 | 151073 | 24.70 | 3.85 |
| 25-May-2023 | 1221.2 | 1238.5 | 1214.5 | 1233.55 | 14863 | 386893723.3 | 174516 | 24.00 | 12.35 |
| 26-May-2023 | 1240 | 1284.4 | 1235.05 | 1277.8 | 18343 | 474114481.05 | 183353 | 49.35 | 37.80 |
| 29-May-2023 | 1295 | 1320 | 1286.55 | 1313.85 | 32927 | 748385082.9 | 232295 | 33.45 | 18.85 |
| 30-May-2023 | 1316.95 | 1318.95 | 1291 | 1300.95 | 11909 | 288229477.4 | 90932 | 27.95 | -16.00 |
| 31-May-2023 | 1300 | 1350 | 1280.45 | 1345.5 | 26601 | 991821292.15 | 331351 | 69.55 | 45.50 |
ANGELONE Historical Share Price Data
Angel One Ltd Share Price
ANGELONE
NSE
CMP as on 31-May-23 3:58
₹ 1,346
₹ 1,346
44.55 | 3.42%
Open
₹ 1,300
₹ 1,300
Turnover(lac)
₹ 10,023
₹ 10,023
Prev. Close
₹ 1,300.95
₹ 1,300.95
Day's Vol (shares)
₹ 744,948
₹ 744,948
Day's Vol (shares)
₹ 1,280.45 ₹ 1,350.00
BSE
CMP as on 31-May-23 3:42
₹ 1,345
₹ 1,345
44.30 | 3.41%
Open
₹ 1,303
₹ 1,303
Turnover(lac)
₹ 304
₹ 304
Prev. Close
₹ 1,300.85
₹ 1,300.85
Day's Vol (shares)
₹ 22,869
₹ 22,869
Day's Vol (shares)
₹ 1,282.35 ₹ 1,350.80
FUTURE
+91-9892691696
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on