Angel ON 50 ETF

Angel One Nifty 50 ETF Historical Data

NSEBSE

₹9.31

(-0.11%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

05/03/2026

To Date

05/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	10.54	10.57	9.99	10.04	3,612	1,18,77,033.18	8,91,860
05-Mar-2026	10	10.19	10	10.17	1,905	30,42,645.09	1,96,528
06-Mar-2026	10.42	10.48	9.98	10.03	1,944	37,25,985.72	2,99,854
09-Mar-2026	10.03	10.33	9.73	9.86	3,732	1,42,48,925.73	10,41,837
10-Mar-2026	9.61	10.17	9.61	9.94	2,149	74,36,657.97	6,40,489
11-Mar-2026	9.94	10.18	9.75	9.79	2,730	1,04,79,831.81	7,56,540
12-Mar-2026	9.54	9.84	9.54	9.71	2,143	78,23,405.28	3,11,974
13-Mar-2026	9.78	9.78	9.48	9.5	3,223	1,06,28,733.63	8,87,666
16-Mar-2026	9.26	9.73	9.26	9.56	2,707	92,81,689.48	5,62,064
17-Mar-2026	9.79	9.79	9.55	9.65	1,640	98,05,040.59	5,68,333
18-Mar-2026	9.89	9.89	9.4	9.76	1,529	44,45,603.34	3,74,405
19-Mar-2026	10	10.2	9.4	9.49	2,809	1,31,79,603.14	10,58,616
20-Mar-2026	9.72	9.72	9.45	9.46	1,593	62,98,763.46	4,97,439
23-Mar-2026	9.46	9.69	9.13	9.24	2,882	69,47,816.14	5,62,680
24-Mar-2026	9.47	9.52	9.28	9.4	1,714	47,20,603.62	4,03,287
25-Mar-2026	9.4	9.63	9.4	9.56	1,711	84,09,276.81	5,44,692
27-Mar-2026	9.85	9.85	9.36	9.37	2,152	37,34,074.72	2,83,407
30-Mar-2026	9.6	9.6	9.09	9.16	2,597	57,49,317.62	3,22,847
01-Apr-2026	9.16	9.58	9.16	9.32	1,821	56,80,524.88	4,45,243
02-Apr-2026	9.6	9.6	9.04	9.31	2,133	72,25,832.84	5,59,081

Angel ON 50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice