Angel ON 50 ETF

Angel One Nifty 50 ETF Historical Data

NSEBSE

₹10.12

(-0.78%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/07/2025

To Date

26/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	10.44	10.44	10.07	10.09	1,897	17,59,790.56	1,36,539
29-Jul-2025	10.39	10.39	10.07	10.11	1,484	13,87,366.5	1,06,217
30-Jul-2025	10.1	10.2	10.08	10.16	1,457	10,71,355.53	71,641
31-Jul-2025	10.46	10.46	10	10.14	1,582	24,58,520.25	2,04,950
01-Aug-2025	10.44	10.44	10	10.06	1,703	35,09,936.6	2,03,903
04-Aug-2025	10.36	10.37	10.02	10.08	2,069	17,64,933.03	1,41,353
05-Aug-2025	10.38	10.38	10.03	10.05	1,463	22,91,030.34	1,79,988
06-Aug-2025	10.13	10.13	10.01	10.02	1,702	21,49,857.84	1,76,900
07-Aug-2025	10.02	10.05	9.92	10.02	1,901	51,09,223.04	4,71,445
08-Aug-2025	10.05	10.05	9.92	9.95	1,956	42,81,269.59	2,55,099
11-Aug-2025	10.25	10.27	9.8	10.03	1,835	21,61,854.86	1,46,798
12-Aug-2025	10.16	10.16	9.99	10	1,399	11,97,095.84	1,00,364
13-Aug-2025	10.3	10.3	9.86	10.04	1,249	10,96,870.68	90,875
14-Aug-2025	10.34	10.34	10.04	10.06	1,342	14,43,753	95,347
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

Angel ON 50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice