Angel On1D ETF

Angel One Nifty 1D Rate Liquid ETF - Growth Historical Data

NSEBSE

₹1,035.46

(0.04%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	1,027	1,031.03	999.94	1,031.01	671	3,32,82,250.15	14,743
24-Oct-2025	1,000.08	1,031.47	1,000.08	1,031.45	207	1,28,96,485.24	6,849
27-Oct-2025	1,031.62	1,031.62	1,031.6	1,031.6	187	1,30,27,125.76	8,788
28-Oct-2025	1,031.75	1,031.77	1,031.75	1,031.76	121	96,50,017.91	6,012
29-Oct-2025	1,031.9	1,031.92	1,031.9	1,031.9	125	3,60,44,573.51	18,990
30-Oct-2025	1,032.06	1,032.06	1,032.04	1,032.05	107	1,39,77,997.47	11,641
31-Oct-2025	1,032.49	1,032.51	1,032.49	1,032.5	199	14,96,02,971.02	11,509
03-Nov-2025	1,032.65	1,032.65	1,032.63	1,032.63	104	34,39,705.57	2,666
04-Nov-2025	1,032.91	1,032.93	1,032.91	1,032.91	89	1,42,55,195.29	13,607
06-Nov-2025	1,033.05	1,033.07	1,033.05	1,033.06	153	6,48,67,322.88	52,870
07-Nov-2025	1,033.47	1,033.49	1,033.47	1,033.48	230	3,72,46,890.52	31,394
10-Nov-2025	1,033.63	1,038.79	1,033.6	1,033.6	321	9,01,38,149.15	63,128
11-Nov-2025	1,038.76	1,038.76	1,033.74	1,033.75	160	1,90,74,961.34	9,434
12-Nov-2025	1,033.9	1,033.9	1,033.88	1,033.88	102	2,43,52,218.58	18,389
13-Nov-2025	1,034.04	1,034.04	1,034.02	1,034.03	82	1,89,98,313.5	13,276
14-Nov-2025	1,034.48	1,034.48	1,034.46	1,034.46	113	1,26,26,704.63	7,889
17-Nov-2025	1,034.62	1,034.62	1,034.6	1,034.61	109	2,32,07,521.61	20,855
18-Nov-2025	1,034.76	1,034.76	1,034.74	1,034.75	90	2,28,04,736.18	17,513
19-Nov-2025	1,034.9	1,034.9	1,034.88	1,034.88	67	1,01,90,493.37	8,276
20-Nov-2025	1,035.04	1,035.04	1,035.02	1,035.02	102	2,22,04,401.6	15,393
21-Nov-2025	1,035.46	1,035.48	1,035.46	1,035.46	101	1,13,45,658.13	5,988

Angel On1D ETF: Related NEWS

No Record Found

Invest wise with Expert advice