Angel ON 50 ETF

Angel One Nifty 50 ETF Historical Data

NSEBSE

₹10.67

(-0.37%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Dec-2025	11.04	11.04	10.61	10.63	1,910	21,50,976.09	1,45,434
09-Dec-2025	10.68	10.68	10.54	10.59	1,384	22,15,397.18	1,43,962
10-Dec-2025	10.27	10.9	10.27	10.56	1,241	11,55,273.9	78,037
11-Dec-2025	10.61	10.66	10.53	10.6	1,265	16,69,980.87	93,570
12-Dec-2025	10.66	10.69	10.63	10.67	1,229	13,56,220.88	74,282
15-Dec-2025	10.85	10.85	10.61	10.65	1,871	13,31,383.85	89,541
16-Dec-2025	10.69	10.7	10.59	10.6	1,392	20,47,544.15	1,08,720
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

Angel ON 50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice