Angel ON 50 ETF

Angel One Nifty 50 ETF Historical Data

NSEBSE

₹10.28

(0.19%)

Jul 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/06/2025

To Date

17/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jun-2025	10.17	10.27	10.11	10.13	1,187	10,99,432.24	89,292
18-Jun-2025	10.1	10.19	10.07	10.11	1,316	18,03,484.8	1,38,951
19-Jun-2025	10.16	10.16	10.06	10.11	1,747	16,35,582.69	1,27,891
20-Jun-2025	10.16	10.21	10.08	10.19	1,401	20,14,443.94	1,75,105
23-Jun-2025	10.32	10.32	10.11	10.16	1,654	15,97,688.79	1,17,837
24-Jun-2025	10.21	10.39	10.17	10.19	1,400	17,96,759.94	1,17,953
25-Jun-2025	10.24	10.28	10.19	10.26	1,561	23,26,313.68	1,65,958
26-Jun-2025	10.31	10.67	10.26	10.39	1,648	24,43,352.88	1,81,811
27-Jun-2025	10.34	10.52	10.34	10.48	1,660	25,99,748.14	1,65,391
30-Jun-2025	10.43	10.68	10.4	10.43	2,768	1,37,62,804.54	12,16,890
01-Jul-2025	10.43	10.54	10.42	10.43	2,050	48,92,769.2	4,15,388
02-Jul-2025	10.74	10.74	10.35	10.38	2,084	44,44,069.75	3,89,720
03-Jul-2025	10.69	10.69	10.36	10.39	1,788	30,56,503.56	2,66,041
04-Jul-2025	10.7	10.7	10.35	10.39	1,844	29,83,753.32	2,50,899
07-Jul-2025	10.7	10.7	10.35	10.4	2,517	42,18,350.19	2,86,947
08-Jul-2025	10.7	10.7	10.35	10.41	1,720	24,53,512.55	1,64,833
09-Jul-2025	10.72	10.72	10.36	10.4	1,707	26,75,653.26	1,80,630
10-Jul-2025	10.39	10.5	10.32	10.35	1,581	30,07,499.73	2,58,753
11-Jul-2025	10.4	10.4	10.26	10.27	1,834	40,08,348.4	3,62,219
14-Jul-2025	10.58	10.58	10.19	10.24	2,066	35,41,562.12	2,86,319
15-Jul-2025	10.35	10.35	10.19	10.26	1,753	27,19,132.88	1,86,675
16-Jul-2025	10.31	10.35	10.24	10.28	1,703	17,40,089.66	1,15,118

Angel ON 50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice