Angel ON 50 ETF

Angel One Nifty 50 ETF Historical Data

NSEBSE

₹10.6

(0.19%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/10/2025

To Date

17/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	10.58	10.58	10.21	10.35	1,458	20,46,332.95	1,54,980
16-Oct-2025	10.35	10.47	10.3	10.45	1,414	42,07,979.52	3,28,592
17-Oct-2025	10.76	10.76	10.37	10.51	1,571	32,30,946.41	1,82,445
20-Oct-2025	10.65	10.7	10.52	10.56	2,145	43,11,129.89	2,98,397
21-Oct-2025	10.88	10.88	10.5	10.58	1,105	15,12,637.52	1,23,591
23-Oct-2025	10.9	10.9	10.52	10.58	2,226	51,29,292.73	3,19,807
24-Oct-2025	10.69	10.69	10.51	10.55	1,659	31,76,646.5	2,57,524
27-Oct-2025	10.87	10.87	10.56	10.62	1,966	28,26,036.46	1,38,559
28-Oct-2025	10.52	10.8	10.52	10.62	2,147	1,06,55,336.91	1,76,293
29-Oct-2025	10.94	10.94	10.57	10.66	1,551	17,13,046.54	1,07,132
30-Oct-2025	10.8	10.97	10.59	10.6	1,370	14,16,637.99	1,12,259
31-Oct-2025	10.92	10.92	10.53	10.54	1,309	21,15,267.2	1,47,762
03-Nov-2025	10.62	10.62	10.45	10.54	1,819	17,76,495.52	1,22,611
04-Nov-2025	10.86	10.86	10.46	10.48	1,561	16,29,063.95	94,411
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

Angel ON 50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice