ANGELONE Historical Share Price Data

Angel One Ltd Share Price

ANGELONE

NSE

CMP as on 31-May-23 3:58
₹ 1,346

icon 44.55 | 3.42%

Open
₹ 1,300
Turnover(lac)
₹ 10,023
Prev. Close
₹ 1,300.95
Day's Vol (shares)
₹ 744,948
Day's Vol (shares)
₹ 1,280.45         ₹ 1,350.00

BSE

CMP as on 31-May-23 3:42
₹ 1,345

icon 44.30 | 3.41%

Open
₹ 1,303
Turnover(lac)
₹ 304
Prev. Close
₹ 1,300.85
Day's Vol (shares)
₹ 22,869
Day's Vol (shares)
₹ 1,282.35         ₹ 1,350.80

FUTURE


Angel One Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
02-May-20231235124012211225.959929261891577.259994119.00-9.05
03-May-20231225.9512431220.051229.48893284507902.1510540622.953.45
04-May-202312251234.81216.41222.56849212758396.78854218.40-2.50
05-May-20231222.551228.91218.151221.657261161693532.84716710.75-0.90
08-May-202312281295.451219.51268.5325281157058674.130186375.9540.50
09-May-2023127513101270.651300.1520190785115973.428729739.3525.15
10-May-202313041328.251285.951320.5516899562319833.416849842.3016.55
11-May-202313271334.8512911298.7515964358562871.1510902343.85-28.25
12-May-2023129513241285.151320.2513696367115257.8512394138.8525.25
15-May-20231319.51322.1513031307.57154205842245.156184719.15-12.00
16-May-20231313.9131912871291.659263205102899.66999432.00-22.25
17-May-20231291129712551269.2510836288285939.8510169842.00-21.75
18-May-2023126912691228.11232.7517785467633711.619827540.90-36.25
19-May-2023123912391181.21195.926490562212351.7523649357.80-43.10
22-May-202312031259.91198.11249.319886491977051.5515084861.8046.30
23-May-20231256.75126912001206.7523993650534171.1523171269.00-50.00
24-May-20231211.112271202.31214.9520552426744717.0515107324.703.85
25-May-20231221.21238.51214.51233.5514863386893723.317451624.0012.35
26-May-202312401284.41235.051277.818343474114481.0518335349.3537.80
29-May-2023129513201286.551313.8532927748385082.923229533.4518.85
30-May-20231316.951318.9512911300.9511909288229477.49093227.95-16.00
31-May-2023130013501280.451345.526601991821292.1533135169.5545.50