ANGELONE Historical Share Price Data
Angel One Ltd Share Price
ANGELONE
CMP as on 29-Apr-24 12:00
₹ 2,764
₹ 2,764
-52.95 | -1.88%
Open
₹ 2,885
₹ 2,885
Turnover(lac)
₹ 10,043
₹ 10,043
Prev. Close
₹ 2,816.80
₹ 2,816.80
Day's Vol (shares)
₹ 363,358
₹ 363,358
Day's Vol (shares)
₹ 2,750.00 ₹ 2,890.00
CMP as on 29-Apr-24 12:00
₹ 2,764
₹ 2,764
-55.85 | -1.98%
Open
₹ 2,873
₹ 2,873
Turnover(lac)
₹ 1,110
₹ 1,110
Prev. Close
₹ 2,819.70
₹ 2,819.70
Day's Vol (shares)
₹ 40,161
₹ 40,161
Day's Vol (shares)
₹ 2,751.35 ₹ 2,882.15
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(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
01-Apr-2024 | 3125 | 3143.95 | 3001.4 | 3025.5 | 44267 | 1457984965.05 | 475470 | 142.55 | -99.50 |
02-Apr-2024 | 3018.05 | 3058.9 | 2989.1 | 3010.65 | 29206 | 828220520.7 | 274153 | 69.80 | -7.40 |
03-Apr-2024 | 3030.05 | 3215 | 3030.05 | 3171.3 | 61112 | 2077597652.2 | 663984 | 184.95 | 141.25 |
04-Apr-2024 | 3185.3 | 3229.15 | 2970.05 | 3019.9 | 94031 | 3012788913.05 | 986043 | 259.10 | -165.40 |
05-Apr-2024 | 3000.9 | 3001 | 2932.1 | 2977.9 | 45825 | 1421986099 | 480310 | 68.90 | -23.00 |
08-Apr-2024 | 2998.4 | 3042.25 | 2932.05 | 2945.15 | 30765 | 835755231.7 | 279413 | 110.20 | -53.25 |
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 |