Angel ON 50 ETF

Angel One Nifty 50 ETF Historical Data

NSEBSE

₹10.29

(0.49%)

Oct 7, 2025|12:14:59 PM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Sep-2025	10.01	10.38	10.01	10.32	1,526	18,52,319.91	1,42,198
17-Sep-2025	10.39	10.39	10.3	10.36	1,638	16,90,603.41	94,747
18-Sep-2025	10.41	10.41	10.36	10.39	1,645	17,27,558.76	1,25,321
19-Sep-2025	10.48	10.48	10.33	10.36	1,353	13,79,994.42	96,843
22-Sep-2025	10.43	10.43	10.29	10.3	1,738	17,07,430.17	1,18,800
23-Sep-2025	10.35	10.38	10.25	10.3	1,264	16,76,494.05	1,07,918
24-Sep-2025	10.35	10.36	10.24	10.25	1,331	24,85,878.78	1,93,113
25-Sep-2025	10.33	10.33	10.16	10.17	1,414	19,62,409.99	1,30,406
26-Sep-2025	10.22	10.24	10.09	10.1	1,635	41,98,555.05	3,05,890
29-Sep-2025	10.4	10.4	10.08	10.1	1,826	21,61,334.97	1,56,966
30-Sep-2025	10.4	10.4	10.05	10.06	1,385	21,71,990.68	1,81,027
01-Oct-2025	10.31	10.31	10.04	10.16	1,359	24,21,136.69	1,30,437
03-Oct-2025	10.46	10.46	9.86	10.19	1,595	16,49,373.25	1,21,642
06-Oct-2025	10.44	10.44	9.9	10.24	1,882	16,60,556.21	1,18,545

Angel ON 50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice