Angel ON 50 ETF

Angel One Nifty 50 ETF Historical Data

NSEBSE

₹10.39

(1.27%)

Jun 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/05/2025

To Date

26/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-May-2025	12	12	10	10.08	691	27,20,806.51	2,19,677
29-May-2025	10.31	10.31	10.05	10.12	566	19,55,972.56	1,71,307
30-May-2025	10.17	10.2	10.03	10.09	793	29,32,720.52	1,34,252
02-Jun-2025	10.14	10.18	10	10.07	1,086	36,38,228.68	2,12,321
03-Jun-2025	10.12	10.14	9.99	10.01	1,106	25,81,446.59	2,26,373
04-Jun-2025	10.06	10.2	9.97	10.04	1,009	18,32,277.87	1,43,294
05-Jun-2025	10.13	10.13	10	10.07	1,183	22,25,386.34	1,42,813
06-Jun-2025	10.12	10.17	10.02	10.16	1,178	20,07,782.52	1,80,122
09-Jun-2025	10.21	10.29	10.17	10.24	1,623	22,73,517.14	1,84,435
10-Jun-2025	10.24	10.35	10.22	10.24	1,683	22,17,869.6	1,90,821
11-Jun-2025	10.29	10.3	10.22	10.24	1,653	26,59,308.34	1,74,910
12-Jun-2025	10.29	10.3	10.13	10.15	2,253	25,32,784.26	2,07,523
13-Jun-2025	10.2	10.7	10.01	10.07	1,751	32,42,073.62	2,91,918
16-Jun-2025	10.18	10.19	10.04	10.17	1,835	25,62,747.96	1,93,925
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

Angel ON 50 ETF: Related NEWS

No Record Found

Invest wise with Expert advice