Angel ON 50 ETF

Angel One Nifty 50 ETF Historical Data

NSEBSE

₹10.72

(0.56%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	10.58	10.58	10.4	10.44	1,704	17,83,045.17	99,143
07-Nov-2025	10.75	10.75	10.34	10.43	1,437	18,83,962.38	1,25,629
10-Nov-2025	10.74	10.74	10.43	10.48	1,737	25,91,151.52	1,78,049
11-Nov-2025	10.58	10.58	10.42	10.52	1,415	21,26,454.47	1,52,346
12-Nov-2025	10.57	10.63	10.52	10.59	1,417	41,76,249.13	3,65,272
13-Nov-2025	10.64	10.68	10.54	10.58	1,502	23,49,337.66	1,54,296
14-Nov-2025	10.63	10.65	10.53	10.6	1,311	10,30,787.91	67,893
17-Nov-2025	10.68	10.69	10.59	10.64	1,978	25,76,044.77	1,88,276
18-Nov-2025	10.96	10.96	10.6	10.62	1,512	14,63,646	94,211
19-Nov-2025	10.67	10.71	10.59	10.66	1,135	14,56,417.25	1,02,116
20-Nov-2025	10.77	10.77	10.64	10.69	1,354	22,58,114.86	1,58,479
21-Nov-2025	11.01	11.01	10.64	10.66	1,575	34,04,219.56	1,46,000
24-Nov-2025	10.98	10.98	10.3	10.63	1,506	14,96,193.92	84,684
25-Nov-2025	10.68	10.71	10.6	10.61	1,155	46,12,756.16	4,16,760
26-Nov-2025	10.9	10.9	10.64	10.71	1,014	43,67,726.22	2,52,964
27-Nov-2025	10.9	10.9	10.71	10.73	1,201	16,67,953.52	1,04,273
28-Nov-2025	10.79	10.81	10.71	10.74	1,285	18,68,004.12	89,344
01-Dec-2025	11.06	11.06	10.71	10.72	2,089	29,96,561.68	2,24,688
02-Dec-2025	10.8	10.81	10.65	10.68	1,362	20,21,122.73	1,72,501
03-Dec-2025	10.9	10.9	10.61	10.64	1,298	15,11,106.23	1,01,721
04-Dec-2025	10.71	10.71	10.59	10.66	1,320	11,53,394.11	71,392
05-Dec-2025	10.92	10.92	10.62	10.72	1,359	14,19,806.77	89,072

Angel ON 50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice