Angel One Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
29-07-2026 Wed	BSE Sensex : 77,654.60 +888.68 +1.16%		NSE Nifty 50 : 24,250.20 +264.85 +1.1%		USD - INR 1 $ = Rs 95.71	Find Stock
Share Price in Google :	Angel One Ltd		MCap (aprox) 2725.9 Crores	Symbol : ANGELONE	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.7%	-8.0%	-10.3%	-3.4%	-88.1%	-88.9%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-07-26	Wed	302.5	-0.1	3.94m	0.0%
28-07-26	Tue	302.6	-1.6	3.44m	-0.5%	Data Update : 7 PM
27-07-26	Mon	304.2	-3.75	7.6m	-1.2%	29-07-26 : 302.5
24-07-26	Fri	307.95	1.9	3.43m	0.6%
23-07-26	Thu	306.05	-6.35	4.8m	-2.0%	Compared to  :  20-07-26 324.35
22-07-26	Wed	312.4	-9.5	7.83m	-3.0%
21-07-26	Tue	321.9	-2.45	5.28m	-0.8%	7 Days %
20-07-26	Mon	324.35	-4.6	6.43m	-1.4%	-6.7%
17-07-26	Fri	328.95	-5.85	7.92m	-1.7%
16-07-26	Thu	334.8	-8.6	24.22m	-2.5%	Compared to  :  29-06-26 328.75
15-07-26	Wed	343.4	9.85	9.55m	3.0%
14-07-26	Tue	333.55	-6.7	4.84m	-2.0%	1 Month %
13-07-26	Mon	340.25	-5.8	4.64m	-1.7%	-8.0%
10-07-26	Fri	346.05	4.95	4.1m	1.5%	.
09-07-26	Thu	341.1	9.9	7.52m	3.0%	Compared to  :  29-05-26 337.3
08-07-26	Wed	331.2	-4.6	8.69m	-1.4%
07-07-26	Tue	335.8	-10.15	7.5m	-2.9%	2 Months %
06-07-26	Mon	345.95	-6.3	5.93m	-1.8%	-10.3%
03-07-26	Fri	352.25	6.1	8.34m	1.8%
02-07-26	Thu	346.15	5.75	7.64m	1.7%	Compared to  :  29-04-26 313.1
01-07-26	Wed	340.4	9.75	7.01m	2.9%
30-06-26	Tue	330.65	1.9	4.56m	0.6%	3 Months %
29-06-26	Mon	328.75	-6.5	4.88m	-1.9%	-3.4%
25-06-26	Thu	335.25	-5.4	3.44m	-1.6%
24-06-26	Wed	340.65	-1.45	4.04m	-0.4%	Compared to  :  29-01-26 2543.1
23-06-26	Tue	342.1	-12.7	8.49m	-3.6%
22-06-26	Mon	354.8	1.1	3.1m	0.3%	6 Months %
19-06-26	Fri	353.7	0.9	9.38m	0.3%	-88.1%
18-06-26	Thu	352.8	4.1	9.02m	1.2%
17-06-26	Wed	348.7	0.45	5.72m	0.1%	Compared to  :  29-07-25 2720.1
16-06-26	Tue	348.25	-4.05	6.19m	-1.1%
15-06-26	Mon	352.3	12.8	14.95m	3.8%	1 year %
12-06-26	Fri	339.5	15.75	7.32m	4.9%	-88.9%
11-06-26	Thu	323.75	-6.1	3.67m	-1.8%
10-06-26	Wed	329.85	-7.7	4.26m	-2.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-06-26	Tue	337.55	11.85	3.83m	3.6%
08-06-26	Mon	325.7	-6.9	3.74m	-2.1%
05-06-26	Fri	332.6	-5.1	13.27m	-1.5%
04-06-26	Thu	337.7	2.95	6.7m	0.9%
03-06-26	Wed	334.75	-7.9	6.43m	-2.3%
02-06-26	Tue	342.65	7.05	6.13m	2.1%
01-06-26	Mon	335.6	-1.7	6.44m	-0.5%
29-05-26	Fri	337.3	0.35	5.64m	0.1%
27-05-26	Wed	336.95	-7.5	6.78m	-2.2%
26-05-26	Tue	344.45	-2	6.68m	-0.6%
25-05-26	Mon	346.45	7.1	8.42m	2.1%
22-05-26	Fri	339.35	-0.3	10.31m	-0.1%
21-05-26	Thu	339.65	14.65	25.21m	4.5%
20-05-26	Wed	325	-3	6.59m	-0.9%
19-05-26	Tue	328	24.05	20.81m	7.9%
18-05-26	Mon	303.95	-2.9	4.3m	-0.9%
15-05-26	Fri	306.85	3.15	6.07m	1.0%
14-05-26	Thu	303.7	5.55	8.29m	1.9%
13-05-26	Wed	298.15	-0.95	4.04m	-0.3%
12-05-26	Tue	299.1	-18.1	8.64m	-5.7%
11-05-26	Mon	317.2	-8.8	4.57m	-2.7%
08-05-26	Fri	326	3.4	12.37m	1.1%
07-05-26	Thu	322.6	5.75	6.22m	1.8%
06-05-26	Wed	316.85	2.45	5.08m	0.8%
05-05-26	Tue	314.4	6.7	6.12m	2.2%
04-05-26	Mon	307.7	-1.01	5.09m	-0.3%
30-04-26	Thu	308.71	-4.39	3.94m	-1.4%
29-04-26	Wed	313.1	-6.17	4.41m	-1.9%
28-04-26	Tue	319.27	0.63	4.25m	0.2%
27-04-26	Mon	318.64	4.12	5.14m	1.3%
24-04-26	Fri	314.52	-6.69	9.29m	-2.1%
23-04-26	Thu	321.21	-7.38	6.61m	-2.2%
22-04-26	Wed	328.59	4.54	11.5m	1.4%
21-04-26	Tue	324.05	4.89	13.06m	1.5%
20-04-26	Mon	319.16	-3.31	23.14m	-1.0%
17-04-26	Fri	322.47	29.86	80.87m	10.2%
16-04-26	Thu	292.61	-5.15	14.44m	-1.7%
15-04-26	Wed	297.76	17.3	21.05m	6.2%
13-04-26	Mon	280.46	-0.53	6.93m	-0.2%
10-04-26	Fri	280.99	-0.81	14.4m	-0.3%
09-04-26	Thu	281.8	14.18	29.67m	5.3%
08-04-26	Wed	267.62	21.52	16.34m	8.7%
07-04-26	Tue	246.1	0.05	3.63m	0.0%
06-04-26	Mon	246.05	5.2	5.92m	2.2%
02-04-26	Thu	240.85	0.25	7.69m	0.1%
01-04-26	Wed	240.6	13.07	9.01m	5.7%
30-03-26	Mon	227.53	-7.74	6.7m	-3.3%
27-03-26	Fri	235.27	-6.4	7.53m	-2.6%
25-03-26	Wed	241.67	11.23	8.88m	4.9%
24-03-26	Tue	230.44	9.53	6.21m	4.3%
23-03-26	Mon	220.91	-10.41	6.3m	-4.5%
20-03-26	Fri	231.32	-1.1	6.01m	-0.5%
19-03-26	Thu	232.42	-3.79	9.79m	-1.6%
18-03-26	Wed	236.21	-2253.69	25.41m	8.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	2489.9	29.7	947.66k	1.2%
26-02-26	Thu	2460.2	-31.1	568.45k	-1.3%
25-02-26	Wed	2491.3	-5	526.34k	-0.2%
24-02-26	Tue	2496.3	-13.3	674.95k	-0.5%
23-02-26	Mon	2509.6	-82.2	853.54k	-3.2%
20-02-26	Fri	2591.8	21.6	907.11k	0.8%
19-02-26	Thu	2570.2	-2.6	882.26k	-0.1%
18-02-26	Wed	2572.8	-125.5	2m	-4.7%
17-02-26	Tue	2698.3	-53.7	603.59k	-2.0%
16-02-26	Mon	2752	-29.1	458.42k	-1.0%
13-02-26	Fri	2781.1	-1.9	485.12k	-0.1%
12-02-26	Thu	2783	67.5	870.73k	2.5%
11-02-26	Wed	2715.5	73.5	704.23k	2.8%
10-02-26	Tue	2642	-3	469.67k	-0.1%
09-02-26	Mon	2645	-41.7	604.58k	-1.6%
06-02-26	Fri	2686.7	98.9	1.39m	3.8%
05-02-26	Thu	2587.8	186.5	2.82m	7.8%
04-02-26	Wed	2401.3	88.3	1.82m	3.8%
03-02-26	Tue	2313	-227.9	4.2m	-9.0%
02-02-26	Mon	2540.9	-47.5	486.69k	-1.8%
01-02-26	Sun	2588.4	-26.7	299.54k	-1.0%
30-01-26	Fri	2615.1	72	572.53k	2.8%
29-01-26	Thu	2543.1	28	442.72k	1.1%
28-01-26	Wed	2515.1	-51.5	522.16k	-2.0%
27-01-26	Tue	2566.6	34.7	588.13k	1.4%
23-01-26	Fri	2531.9	-103.9	1.12m	-3.9%
22-01-26	Thu	2635.8	-59.3	910.27k	-2.2%
21-01-26	Wed	2695.1	-57.1	1.17m	-2.1%
20-01-26	Tue	2752.2	226.8	5.58m	9.0%
19-01-26	Mon	2525.4	86.1	1.31m	3.5%
16-01-26	Fri	2439.3	70.8	1.33m	3.0%
14-01-26	Wed	2368.5	35	1.01m	1.5%
13-01-26	Tue	2333.5	-79.1	807.69k	-3.3%
12-01-26	Mon	2412.6	-58	1.54m	-2.3%
09-01-26	Fri	2470.6	59.3	553.83k	2.5%
08-01-26	Thu	2411.3	9.3	462.97k	0.4%
07-01-26	Wed	2402	14.1	871.36k	0.6%
06-01-26	Tue	2387.9	25.1	1.05m	1.1%
05-01-26	Mon	2362.8	18.8	474.16k	0.8%
02-01-26	Fri	2344	-3.1	923.55k	-0.1%
01-01-26	Thu	2347.1	-63.1	2.65m	-2.6%
31-12-25	Wed	2410.2	-85.6	774.83k	-3.4%
30-12-25	Tue	2495.8	-28	454.6k	-1.1%
29-12-25	Mon	2523.8	-33.3	410.37k	-1.3%
26-12-25	Fri	2557.1	-24.5	298.08k	-0.9%
24-12-25	Wed	2581.6	63.5	520.49k	2.5%
23-12-25	Tue	2518.1	39	588.24k	1.6%
22-12-25	Mon	2479.1	-25.5	694.59k	-1.0%
19-12-25	Fri	2504.6	-27.8	311.71k	-1.1%
18-12-25	Thu	2532.4	-50.1	366.46k	-1.9%
17-12-25	Wed	2582.5	-12.8	311.33k	-0.5%
16-12-25	Tue	2595.3	17.9	425.18k	0.7%
15-12-25	Mon	2577.4	99.1	638.72k	4.0%
12-12-25	Fri	2478.3	-55.2	507.47k	-2.2%
11-12-25	Thu	2533.5	-9.1	506.92k	-0.4%
10-12-25	Wed	2542.6	-99.1	662.97k	-3.8%
09-12-25	Tue	2641.7	16.7	511.85k	0.6%
08-12-25	Mon	2625	-45.2	1.04m	-1.7%
05-12-25	Fri	2670.2	-144	2.6m	-5.1%
04-12-25	Thu	2814.2	50.8	1.17m	1.8%
03-12-25	Wed	2763.4	59.6	658.61k	2.2%
02-12-25	Tue	2703.8	-60.4	733.6k	-2.2%
01-12-25	Mon	2764.2	14.7	444.28k	0.5%
28-11-25	Fri	2749.5	61.8	456.51k	2.3%
27-11-25	Thu	2687.7	9.2	427.87k	0.3%
26-11-25	Wed	2678.5	-69.6	487.78k	-2.5%
25-11-25	Tue	2748.1	-66.2	554.22k	-2.4%
24-11-25	Mon	2814.3	0.4	700.86k	0.0%
21-11-25	Fri	2813.9	20.5	714.09k	0.7%
20-11-25	Thu	2793.4	-54	744.03k	-1.9%
19-11-25	Wed	2847.4	102.1	1.51m	3.7%
18-11-25	Tue	2745.3	31.8	536.04k	1.2%
17-11-25	Mon	2713.5	34	1.17m	1.3%
14-11-25	Fri	2679.5	38.1	1.78m	1.4%
13-11-25	Thu	2641.4	35	750.37k	1.3%
12-11-25	Wed	2606.4	-10	1.23m	-0.4%
11-11-25	Tue	2616.4	129.9	1.87m	5.2%
10-11-25	Mon	2486.5	-31.9	721.59k	-1.3%
07-11-25	Fri	2518.4	-45.4	622k	-1.8%
06-11-25	Thu	2563.8	71.4	623.63k	2.9%
04-11-25	Tue	2492.4	-20.7	1.01m	-0.8%
03-11-25	Mon	2513.1	1.4	324.75k	0.1%
31-10-25	Fri	2511.7	-26.2	716.95k	-1.0%
30-10-25	Thu	2537.9	-39.1	535.22k	-1.5%
29-10-25	Wed	2577	62.5	736.85k	2.5%
28-10-25	Tue	2514.5	3.5	397.48k	0.1%
27-10-25	Mon	2511	13.2	525.14k	0.5%
24-10-25	Fri	2497.8	-1.8	109.77k	-0.1%
23-10-25	Thu	2499.6	3.1	583.08k	0.1%
21-10-25	Tue	2496.5	13.9	1.59m	0.6%
20-10-25	Mon	2482.6	37.4	3.24m	1.5%
17-10-25	Fri	2445.2	40.6	1.34m	1.7%
16-10-25	Thu	2404.6	63.9	3.12m	2.7%
15-10-25	Wed	2340.7	37.4	1.21m	1.6%
14-10-25	Tue	2303.3	38.7	1.03m	1.7%
13-10-25	Mon	2264.6	47.1	723.56k	2.1%
10-10-25	Fri	2217.5	-33	555.88k	-1.5%
09-10-25	Thu	2250.5	-14.7	1.14m	-0.6%
08-10-25	Wed	2265.2	63.9	1.06m	2.9%
07-10-25	Tue	2201.3	27.8	429.29k	1.3%
06-10-25	Mon	2173.5	41	518.65k	1.9%
03-10-25	Fri	2132.5	7.6	662.02k	0.4%
01-10-25	Wed	2124.9	-11.5	1.34m	-0.5%
30-09-25	Tue	2136.4	-58.5	647.9k	-2.7%
29-09-25	Mon	2194.9	-7.5	548.07k	-0.3%
26-09-25	Fri	2202.4	-25.5	616.55k	-1.1%
25-09-25	Thu	2227.9	-20.1	806.75k	-0.9%
24-09-25	Wed	2248	-18.6	372k	-0.8%
23-09-25	Tue	2266.6	1	494.14k	0.0%
22-09-25	Mon	2265.6	17.1	508.31k	0.8%
19-09-25	Fri	2248.5	18.1	599.59k	0.8%
18-09-25	Thu	2230.4	-21.6	628.22k	-1.0%
17-09-25	Wed	2252	6.3	999.47k	0.3%
16-09-25	Tue	2222.3	29.7	1.43m	1.3%
15-09-25	Mon	2216	-120.6	2.19m	-5.2%
12-09-25	Fri	2336.6	0.6	814.11k	0.0%
11-09-25	Thu	2336	-5	338.58k	-0.2%
10-09-25	Wed	2341	44.2	786.62k	1.9%
09-09-25	Tue	2296.8	39.7	837.32k	1.8%
08-09-25	Mon	2257.1	-15.1	686.88k	-0.7%
05-09-25	Fri	2272.2	-4.2	824.18k	-0.2%
04-09-25	Thu	2276.4	9.8	983.62k	0.4%
03-09-25	Wed	2266.6	56.8	1.12m	2.6%
02-09-25	Tue	2209.8	-49.6	1.58m	-2.2%
01-09-25	Mon	2259.4	-79.7	1.5m	-3.4%
29-08-25	Fri	2339.1	-107.8	1.67m	-4.4%
28-08-25	Thu	2446.9	-71.7	1.56m	-2.8%
26-08-25	Tue	2518.6	-19.2	1.2m	-0.8%
25-08-25	Mon	2537.8	-183	2.57m	-6.7%
22-08-25	Fri	2720.8	43	658.25k	1.6%
21-08-25	Thu	2677.8	10.9	454.43k	0.4%
20-08-25	Wed	2666.9	24.7	695.75k	0.9%
19-08-25	Tue	2642.2	10.4	731.82k	0.4%
18-08-25	Mon	2631.8	125	912.33k	5.0%
14-08-25	Thu	2506.8	-41.3	479.86k	-1.6%
13-08-25	Wed	2548.1	-4.5	499.39k	-0.2%
12-08-25	Tue	2552.6	-89.4	537.26k	-3.4%
11-08-25	Mon	2642	31.1	543.38k	1.2%
08-08-25	Fri	2610.9	9.6	1.18m	0.4%
07-08-25	Thu	2601.3	-26.3	1.02m	-1.0%
06-08-25	Wed	2627.6	57.8	422.72k	2.2%
05-08-25	Tue	2569.8	-31.1	429.04k	-1.2%
04-08-25	Mon	2600.9	-40.3	455.41k	-1.5%
01-08-25	Fri	2641.2	9.1	484.68k	0.3%
31-07-25	Thu	2632.1	24.1	698.12k	0.9%
30-07-25	Wed	2608	-112.1	803.79k	-4.1%
29-07-25	Tue	2720.1	-76.8	533.02k	-2.7%
28-07-25	Mon	2796.9	-28.9	714.88k	-1.0%
25-07-25	Fri	2825.8	20.4	1.5m	0.7%
24-07-25	Thu	2805.4	99.1	3.43m	3.7%