Angel ON 50 ETF

Angel One Nifty 50 ETF Historical Data

NSEBSE

₹10.31

(0.39%)

Sep 16, 2025|01:09:58 PM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	10.36	10.36	10	10.16	2,049	33,99,048.79	2,41,099
19-Aug-2025	10.37	10.37	10.16	10.19	1,389	12,91,586.73	1,12,349
20-Aug-2025	10.24	10.26	10.18	10.23	1,462	15,47,811.18	1,36,337
21-Aug-2025	10.33	10.33	10.2	10.28	1,441	20,94,006.57	1,61,426
22-Aug-2025	10.59	10.59	10.18	10.19	1,396	25,93,976.95	1,57,584
25-Aug-2025	10.27	10.27	10.18	10.2	1,763	14,96,632.24	1,10,514
26-Aug-2025	10.2	10.25	10.08	10.12	1,557	15,71,941.76	1,16,326
28-Aug-2025	10.42	10.42	10.02	10.04	1,858	24,15,828.91	1,42,259
29-Aug-2025	10.12	10.12	10	10.01	1,697	21,67,860.48	1,21,950
01-Sep-2025	10.27	10.27	9.99	10.1	1,887	19,00,862.64	1,23,105
02-Sep-2025	10.19	10.19	10.05	10.07	1,639	15,12,679.14	98,661
03-Sep-2025	10.13	10.18	10.04	10.13	1,339	17,65,466.31	1,27,252
04-Sep-2025	10.22	10.22	10.12	10.13	1,713	16,38,202.94	1,15,084
05-Sep-2025	10.43	10.43	10.09	10.12	1,534	12,45,898.47	94,303
08-Sep-2025	10.24	10.24	10.12	10.14	1,707	10,62,466.9	67,260
09-Sep-2025	10.44	10.44	10.1	10.17	1,566	20,02,614.99	1,61,799
10-Sep-2025	10.38	10.38	10.17	10.21	1,600	21,12,201.36	1,69,250
11-Sep-2025	10.21	10.3	10.19	10.24	1,628	42,10,852.07	2,74,035
12-Sep-2025	10.49	10.49	9.93	10.26	1,713	13,32,400.37	1,02,177
15-Sep-2025	10.57	10.57	10.24	10.27	2,030	19,80,867.84	1,23,718

Angel ON 50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice