Angel ON 50 ETF

Angel One Nifty 50 ETF Historical Data

NSEBSE

₹10.53

(0.10%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	10.64	10.65	10.52	10.56	1,326	30,61,320.67	1,81,090
18-Dec-2025	10.61	10.63	10.54	10.57	1,423	15,27,943.8	68,718
19-Dec-2025	10.57	10.71	10.55	10.63	1,553	15,59,351.32	1,06,669
22-Dec-2025	10.9	10.9	10.61	10.7	1,911	16,83,701.94	1,20,996
23-Dec-2025	11.02	11.02	10.64	10.7	1,532	13,92,960.55	80,383
24-Dec-2025	10.78	10.78	10.65	10.71	1,546	18,87,998	1,12,778
26-Dec-2025	10.61	10.78	10.61	10.67	1,806	20,77,938.11	1,66,546
29-Dec-2025	10.77	10.77	10.61	10.65	2,157	39,52,740.48	3,25,251
30-Dec-2025	10.75	10.75	10.54	10.62	1,831	28,12,415.88	1,51,562
31-Dec-2025	10.74	10.74	10.62	10.7	1,668	18,43,199.56	1,04,991
01-Jan-2026	10.81	10.81	10.69	10.7	1,707	15,84,984.91	1,28,981
02-Jan-2026	11.02	11.02	10.68	10.77	1,659	29,96,009.84	1,73,507
05-Jan-2026	10.89	10.89	10.71	10.74	2,526	33,68,534.29	1,99,803
06-Jan-2026	11.06	11.06	10.72	10.73	1,620	23,09,567.76	1,80,518
07-Jan-2026	10.46	11.05	10.46	10.7	1,980	24,89,809.16	1,33,920
08-Jan-2026	10.43	10.8	10.43	10.62	2,274	24,16,623.01	1,95,745
09-Jan-2026	10.66	10.67	10.51	10.54	2,271	40,32,527.57	3,06,554
12-Jan-2026	10.22	10.7	10.22	10.6	2,899	48,43,733.71	2,76,775
13-Jan-2026	10.71	10.71	10.5	10.54	2,292	53,63,811.11	2,84,612
14-Jan-2026	10.86	10.86	10.3	10.52	2,389	27,36,988.81	2,03,926
16-Jan-2026	10.52	10.64	10.22	10.53	3,821	38,31,737.91	2,06,645

Angel ON 50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice