Angel ON 50 ETF

Angel One Nifty 50 ETF Historical Data

NSEBSE

₹10.48

(0.38%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	10.34	10.44	10.03	10.31	3,060	64,00,281.04	3,32,314
22-Jan-2026	10.55	10.55	10.31	10.37	2,816	66,31,574.13	2,43,927
23-Jan-2026	10.68	10.68	10.25	10.27	3,240	42,67,028.47	2,74,312
27-Jan-2026	10.58	10.58	10.25	10.32	4,829	40,35,846.95	2,33,706
28-Jan-2026	10.57	10.58	10.26	10.38	3,589	61,89,208.96	3,20,545
29-Jan-2026	10.38	10.9	10.07	10.42	3,331	66,86,703.73	4,41,094
30-Jan-2026	10.73	10.73	10.34	10.36	3,113	47,57,378.43	2,70,607
01-Feb-2026	10.36	10.7	10.05	10.18	4,222	85,09,328.4	4,29,452
02-Feb-2026	10.49	10.49	10.1	10.26	5,248	94,23,075.15	4,17,482
03-Feb-2026	10.77	10.97	10.48	10.54	4,459	97,00,563.07	4,19,392
04-Feb-2026	10.86	10.86	10.53	10.56	3,769	40,78,263.03	2,01,799
05-Feb-2026	10.88	10.88	10.48	10.5	2,514	33,90,032.21	1,83,524
06-Feb-2026	10.5	10.8	10.31	10.52	2,188	28,79,199.65	1,67,381
09-Feb-2026	10.82	10.82	10.52	10.58	3,911	27,67,093.89	1,73,706
10-Feb-2026	10.58	10.9	10.55	10.63	3,017	41,64,867.01	2,51,645
11-Feb-2026	10.89	10.9	10.62	10.64	2,645	25,33,857.26	1,61,188
12-Feb-2026	10.9	10.9	10.32	10.59	1,891	21,03,206.39	1,13,617
13-Feb-2026	10.9	10.9	10.45	10.47	2,207	42,66,144.4	3,06,243
16-Feb-2026	10.47	10.78	10.2	10.5	2,608	26,31,695.1	1,42,388
17-Feb-2026	10.82	10.82	10.49	10.53	2,189	30,09,061.36	1,39,832
18-Feb-2026	10.53	10.85	10.5	10.57	1,986	47,05,030.59	2,86,011
19-Feb-2026	10.83	10.85	10.42	10.44	1,901	30,07,006.48	2,45,297

Angel ON 50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice