Angel One Ltd share price		* Reload page for latest data.	Stock Listed on :	05-10-20	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Angel One Ltd		MCap (aprox) 2188 Crores	Symbol : ANGELONE	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-90.7%	-90.8%	-90.7%	-91.6%	-90.0%	-89.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	233.2	-13.3	8.28m	-5.4%
26-02-26	Thu	246.5	-2243.4	7.99m	-90.1%	Data Update : 8 PM
25-02-26	Wed	2489.9	29.7	947.66k	1.2%	27-02-26 : 233.2
24-02-26	Tue	2460.2	-31.1	568.45k	-1.3%
23-02-26	Mon	2491.3	-5	526.34k	-0.2%	Compared to  :  19-02-26 2509.6
20-02-26	Fri	2496.3	-13.3	674.95k	-0.5%
19-02-26	Thu	2509.6	-82.2	853.54k	-3.2%	7 Days %
18-02-26	Wed	2591.8	21.6	907.11k	0.8%	-90.7%
17-02-26	Tue	2570.2	-2.6	882.26k	-0.1%
16-02-26	Mon	2572.8	-125.5	2m	-4.7%	Compared to  :  27-01-26 2543.1
13-02-26	Fri	2698.3	-53.7	603.59k	-2.0%
12-02-26	Thu	2752	-29.1	458.42k	-1.0%	1 Month %
11-02-26	Wed	2781.1	-1.9	485.12k	-0.1%	-90.8%
10-02-26	Tue	2783	67.5	870.73k	2.5%	.
09-02-26	Mon	2715.5	73.5	704.23k	2.8%	Compared to  :  26-12-25 2495.8
06-02-26	Fri	2642	-3	469.67k	-0.1%
05-02-26	Thu	2645	-41.7	604.58k	-1.6%	2 Months %
04-02-26	Wed	2686.7	98.9	1.39m	3.8%	-90.7%
03-02-26	Tue	2587.8	186.5	2.82m	7.8%
02-02-26	Mon	2401.3	88.3	1.82m	3.8%	Compared to  :  27-11-25 2764.2
01-02-26	Sun	2313	-227.9	4.2m	-9.0%
30-01-26	Fri	2540.9	-47.5	486.69k	-1.8%	3 Months %
29-01-26	Thu	2588.4	-26.7	299.54k	-1.0%	-91.6%
28-01-26	Wed	2615.1	72	572.53k	2.8%
27-01-26	Tue	2543.1	28	442.72k	1.1%	Compared to  :  26-08-25 2339.1
23-01-26	Fri	2515.1	-51.5	522.16k	-2.0%
22-01-26	Thu	2566.6	34.7	588.13k	1.4%	6 Months %
21-01-26	Wed	2531.9	-103.9	1.12m	-3.9%	-90.0%
20-01-26	Tue	2635.8	-59.3	910.27k	-2.2%
19-01-26	Mon	2695.1	-57.1	1.17m	-2.1%	Compared to  :  27-02-25 2195.8
16-01-26	Fri	2752.2	226.8	5.58m	9.0%
14-01-26	Wed	2525.4	86.1	1.31m	3.5%	1 year %
13-01-26	Tue	2439.3	70.8	1.33m	3.0%	-89.4%
12-01-26	Mon	2368.5	35	1.01m	1.5%
09-01-26	Fri	2333.5	-79.1	807.69k	-3.3%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	2412.6	-58	1.54m	-2.3%
07-01-26	Wed	2470.6	59.3	553.83k	2.5%
06-01-26	Tue	2411.3	9.3	462.97k	0.4%
05-01-26	Mon	2402	14.1	871.36k	0.6%
02-01-26	Fri	2387.9	25.1	1.05m	1.1%
01-01-26	Thu	2362.8	18.8	474.16k	0.8%
31-12-25	Wed	2344	-3.1	923.55k	-0.1%
30-12-25	Tue	2347.1	-63.1	2.65m	-2.6%
29-12-25	Mon	2410.2	-85.6	774.83k	-3.4%
26-12-25	Fri	2495.8	-28	454.6k	-1.1%
24-12-25	Wed	2523.8	-33.3	410.37k	-1.3%
23-12-25	Tue	2557.1	-24.5	298.08k	-0.9%
22-12-25	Mon	2581.6	63.5	520.49k	2.5%
19-12-25	Fri	2518.1	39	588.24k	1.6%
18-12-25	Thu	2479.1	-25.5	694.59k	-1.0%
17-12-25	Wed	2504.6	-27.8	311.71k	-1.1%
16-12-25	Tue	2532.4	-50.1	366.46k	-1.9%
15-12-25	Mon	2582.5	-12.8	311.33k	-0.5%
12-12-25	Fri	2595.3	17.9	425.18k	0.7%
11-12-25	Thu	2577.4	99.1	638.72k	4.0%
10-12-25	Wed	2478.3	-55.2	507.47k	-2.2%
09-12-25	Tue	2533.5	-9.1	506.92k	-0.4%
08-12-25	Mon	2542.6	-99.1	662.97k	-3.8%
05-12-25	Fri	2641.7	16.7	511.85k	0.6%
04-12-25	Thu	2625	-45.2	1.04m	-1.7%
03-12-25	Wed	2670.2	-144	2.6m	-5.1%
02-12-25	Tue	2814.2	50.8	1.17m	1.8%
01-12-25	Mon	2763.4	59.6	658.61k	2.2%
28-11-25	Fri	2703.8	-60.4	733.6k	-2.2%
27-11-25	Thu	2764.2	14.7	444.28k	0.5%
26-11-25	Wed	2749.5	61.8	456.51k	2.3%
25-11-25	Tue	2687.7	9.2	427.87k	0.3%
24-11-25	Mon	2678.5	-69.6	487.78k	-2.5%
21-11-25	Fri	2748.1	-66.2	554.22k	-2.4%
20-11-25	Thu	2814.3	0.4	700.86k	0.0%
19-11-25	Wed	2813.9	20.5	714.09k	0.7%
18-11-25	Tue	2793.4	-54	744.03k	-1.9%
17-11-25	Mon	2847.4	102.1	1.51m	3.7%
14-11-25	Fri	2745.3	31.8	536.04k	1.2%
13-11-25	Thu	2713.5	34	1.17m	1.3%
12-11-25	Wed	2679.5	38.1	1.78m	1.4%
11-11-25	Tue	2641.4	35	750.37k	1.3%
10-11-25	Mon	2606.4	-10	1.23m	-0.4%
07-11-25	Fri	2616.4	129.9	1.87m	5.2%
06-11-25	Thu	2486.5	-31.9	721.59k	-1.3%
04-11-25	Tue	2563.8	71.4	623.63k	2.9%
03-11-25	Mon	2518.4	-45.4	622k	-1.8%
31-10-25	Fri	2492.4	-20.7	1.01m	-0.8%
30-10-25	Thu	2513.1	1.4	324.75k	0.1%
29-10-25	Wed	2511.7	-26.2	716.95k	-1.0%
28-10-25	Tue	2537.9	-39.1	535.22k	-1.5%
27-10-25	Mon	2577	62.5	736.85k	2.5%
24-10-25	Fri	2514.5	3.5	397.48k	0.1%
23-10-25	Thu	2511	13.2	525.14k	0.5%
21-10-25	Tue	2497.8	-1.8	109.77k	-0.1%
20-10-25	Mon	2499.6	3.1	583.08k	0.1%
17-10-25	Fri	2482.6	37.4	3.24m	1.5%
16-10-25	Thu	2496.5	13.9	1.59m	0.6%
15-10-25	Wed	2445.2	40.6	1.34m	1.7%
14-10-25	Tue	2404.6	63.9	3.12m	2.7%
13-10-25	Mon	2340.7	37.4	1.21m	1.6%
10-10-25	Fri	2303.3	38.7	1.03m	1.7%
09-10-25	Thu	2264.6	47.1	723.56k	2.1%
08-10-25	Wed	2217.5	-33	555.88k	-1.5%
07-10-25	Tue	2250.5	-14.7	1.14m	-0.6%
06-10-25	Mon	2265.2	63.9	1.06m	2.9%
03-10-25	Fri	2201.3	27.8	429.29k	1.3%
01-10-25	Wed	2173.5	41	518.65k	1.9%
30-09-25	Tue	2132.5	7.6	662.02k	0.4%
29-09-25	Mon	2124.9	-11.5	1.34m	-0.5%
26-09-25	Fri	2136.4	-58.5	647.9k	-2.7%
25-09-25	Thu	2194.9	-7.5	548.07k	-0.3%
24-09-25	Wed	2202.4	-25.5	616.55k	-1.1%
23-09-25	Tue	2227.9	-20.1	806.75k	-0.9%
22-09-25	Mon	2266.6	1	494.14k	0.0%
19-09-25	Fri	2248	-18.6	372k	-0.8%
18-09-25	Thu	2265.6	17.1	508.31k	0.8%
17-09-25	Wed	2248.5	18.1	599.59k	0.8%
16-09-25	Tue	2230.4	-21.6	628.22k	-1.0%
15-09-25	Mon	2252	29.7	1.43m	1.3%
12-09-25	Fri	2222.3	6.3	999.47k	0.3%
11-09-25	Thu	2216	-120.6	2.19m	-5.2%
10-09-25	Wed	2336.6	0.6	814.11k	0.0%
09-09-25	Tue	2336	-5	338.58k	-0.2%
08-09-25	Mon	2341	44.2	786.62k	1.9%
05-09-25	Fri	2296.8	39.7	837.32k	1.8%
04-09-25	Thu	2272.2	-4.2	824.18k	-0.2%
03-09-25	Wed	2257.1	-15.1	686.88k	-0.7%
02-09-25	Tue	2276.4	9.8	983.62k	0.4%
01-09-25	Mon	2266.6	56.8	1.12m	2.6%
29-08-25	Fri	2209.8	-49.6	1.58m	-2.2%
28-08-25	Thu	2259.4	-79.7	1.5m	-3.4%
26-08-25	Tue	2339.1	-107.8	1.67m	-4.4%
25-08-25	Mon	2446.9	-71.7	1.56m	-2.8%
22-08-25	Fri	2518.6	-19.2	1.2m	-0.8%
21-08-25	Thu	2537.8	-183	2.57m	-6.7%
20-08-25	Wed	2720.8	43	658.25k	1.6%
19-08-25	Tue	2677.8	10.9	454.43k	0.4%
18-08-25	Mon	2666.9	24.7	695.75k	0.9%
14-08-25	Thu	2642.2	10.4	731.82k	0.4%
13-08-25	Wed	2631.8	125	912.33k	5.0%
12-08-25	Tue	2506.8	-41.3	479.86k	-1.6%
11-08-25	Mon	2548.1	-4.5	499.39k	-0.2%
08-08-25	Fri	2552.6	-89.4	537.26k	-3.4%
07-08-25	Thu	2642	31.1	543.38k	1.2%
06-08-25	Wed	2610.9	9.6	1.18m	0.4%
05-08-25	Tue	2601.3	-26.3	1.02m	-1.0%
04-08-25	Mon	2627.6	57.8	422.72k	2.2%
01-08-25	Fri	2569.8	-31.1	429.04k	-1.2%
31-07-25	Thu	2641.2	9.1	484.68k	0.3%
30-07-25	Wed	2600.9	-40.3	455.41k	-1.5%
29-07-25	Tue	2632.1	24.1	698.12k	0.9%
28-07-25	Mon	2608	-112.1	803.79k	-4.1%
25-07-25	Fri	2720.1	-76.8	533.02k	-2.7%
24-07-25	Thu	2796.9	-28.9	714.88k	-1.0%
23-07-25	Wed	2825.8	20.4	1.5m	0.7%
22-07-25	Tue	2805.4	99.1	3.43m	3.7%
21-07-25	Mon	2706.3	28.3	551.54k	1.1%
18-07-25	Fri	2678	-62.1	738.3k	-2.3%
17-07-25	Thu	2740.1	23.3	3.03m	0.9%
16-07-25	Wed	2716.8	42	1.25m	1.6%
15-07-25	Tue	2674.8	-4	892.13k	-0.1%
14-07-25	Mon	2678.8	-0.1	1.19m	0.0%
11-07-25	Fri	2678.9	-48.5	752.17k	-1.8%
10-07-25	Thu	2727.4	-8	589.06k	-0.3%
09-07-25	Wed	2735.4	42.8	1.15m	1.6%
08-07-25	Tue	2692.6	-101.8	3.42m	-3.6%
07-07-25	Mon	2794.4	18.4	1.4m	0.7%
04-07-25	Fri	2776	-174.6	2.85m	-5.9%
03-07-25	Thu	2950.6	37.2	459.67k	1.3%
02-07-25	Wed	2913.4	-50.9	676.93k	-1.7%
01-07-25	Tue	2964.3	41.5	737.67k	1.4%
30-06-25	Mon	2922.8	11.6	899.63k	0.4%
27-06-25	Fri	2911.2	8.2	1.18m	0.3%
26-06-25	Thu	2903	41.7	1.11m	1.5%
25-06-25	Wed	2861.3	-96	1.45m	-3.2%
24-06-25	Tue	2957.3	22.3	1.09m	0.8%
23-06-25	Mon	2935	107.3	1.18m	3.8%
20-06-25	Fri	2827.7	46.1	1.45m	1.7%
19-06-25	Thu	2781.6	-85.3	675.72k	-3.0%
18-06-25	Wed	2866.9	-6.7	552.7k	-0.2%
17-06-25	Tue	2873.6	-56.9	671.17k	-1.9%
16-06-25	Mon	2930.5	5.6	781.86k	0.2%
13-06-25	Fri	2924.9	-92.7	901.1k	-3.1%
12-06-25	Thu	3017.6	-96.9	747.42k	-3.1%
11-06-25	Wed	3114.5	-30.9	641.63k	-1.0%
10-06-25	Tue	3145.4	-56.9	728.25k	-1.8%
09-06-25	Mon	3202.3	-14.7	696.22k	-0.5%
06-06-25	Fri	3271.7	143.1	2.14m	4.6%
05-06-25	Thu	3217	-54.7	792.28k	-1.7%
04-06-25	Wed	3128.6	22.8	669.56k	0.7%
03-06-25	Tue	3105.8	-43.6	1.32m	-1.4%
02-06-25	Mon	3149.4	113.8	1.7m	3.7%
30-05-25	Fri	3035.6	33.4	1.05m	1.1%
29-05-25	Thu	3002.2	-16	583.89k	-0.5%
28-05-25	Wed	3018.2	5.3	1.06m	0.2%
27-05-25	Tue	2989	-90.5	1.45m	-2.9%
26-05-25	Mon	3012.9	23.9	1.24m	0.8%
23-05-25	Fri	3079.5	165.9	3.23m	5.7%
22-05-25	Thu	2913.6	47.4	2.5m	1.7%
21-05-25	Wed	2866.2	89.2	1.42m	3.2%
20-05-25	Tue	2777	-25.3	1.78m	-0.9%
19-05-25	Mon	2802.3	1.7	1.27m	0.1%
16-05-25	Fri	2800.6	232	3.66m	9.0%
15-05-25	Thu	2568.6	19.9	749.94k	0.8%
14-05-25	Wed	2487.6	0.6	673.79k	0.0%
13-05-25	Tue	2548.7	61.1	1.17m	2.5%
12-05-25	Mon	2487	160.5	1.11m	6.9%
09-05-25	Fri	2326.5	-45.5	881.3k	-1.9%
08-05-25	Thu	2330.2	-3.7	778k	-0.2%
07-05-25	Wed	2375.7	76.4	1.13m	3.3%
06-05-25	Tue	2299.3	-92.5	802.35k	-3.9%
05-05-25	Mon	2391.8	73	776.38k	3.1%
02-05-25	Fri	2318.8	6.5	497.21k	0.3%
30-04-25	Wed	2312.3	-39.4	658.49k	-1.7%
29-04-25	Tue	2351.7	-2.5	703.71k	-0.1%
28-04-25	Mon	2354.2	25.8	885.28k	1.1%
25-04-25	Fri	2328.4	-170.2	2.04m	-6.8%
24-04-25	Thu	2498.6	-9.2	1.02m	-0.4%
23-04-25	Wed	2520.7	57.4	1.93m	2.3%
22-04-25	Tue	2507.8	-12.9	2.68m	-0.5%
21-04-25	Mon	2463.3	107.1	2.9m	4.5%
17-04-25	Thu	2356.2	3.6	5.56m	0.2%
16-04-25	Wed	2352.6	34.2	1.27m	1.5%
15-04-25	Tue	2318.4	53.4	791.03k	2.4%
11-04-25	Fri	2265	36.6	606.69k	1.6%
09-04-25	Wed	2228.4	2.7	798.16k	0.1%
08-04-25	Tue	2225.7	95.25	1.6m	4.5%
07-04-25	Mon	2130.45	-154.95	1.46m	-6.8%
04-04-25	Fri	2285.4	-176.25	1.97m	-7.2%
03-04-25	Thu	2461.65	107.25	1.53m	4.6%
02-04-25	Wed	2354.4	36.45	619.68k	1.6%
01-04-25	Tue	2317.95	4.75	848.73k	0.2%
28-03-25	Fri	2313.2	-5.05	1.12m	-0.2%
27-03-25	Thu	2318.25	-6.4	891.1k	-0.3%
26-03-25	Wed	2324.65	23.2	1.13m	1.0%
25-03-25	Tue	2301.45	-73.5	998.78k	-3.1%
24-03-25	Mon	2374.95	38.15	1.57m	1.6%
21-03-25	Fri	2336.8	74	1.59m	3.3%
20-03-25	Thu	2262.8	47.45	1.91m	2.1%
19-03-25	Wed	2215.35	123.4	1.62m	5.9%
18-03-25	Tue	2091.95	112.1	1.14m	5.7%
17-03-25	Mon	1979.85	26.35	829.7k	1.3%
13-03-25	Thu	1962.3	-36.3	1.03m	-1.8%
12-03-25	Wed	1953.5	-8.8	1.03m	-0.4%
11-03-25	Tue	1998.6	-45.5	921.52k	-2.2%
10-03-25	Mon	2044.1	-53.9	828.88k	-2.6%
07-03-25	Fri	2098	-20.75	888.34k	-1.0%
06-03-25	Thu	2118.75	14.65	1.26m	0.7%
05-03-25	Wed	2104.1	89.9	1.66m	4.5%
04-03-25	Tue	2014.2	36.15	2.19m	1.8%
03-03-25	Mon	1978.05	-191.1	3.99m	-8.8%
28-02-25	Fri	2169.15	-26.65	1.49m	-1.2%
27-02-25	Thu	2195.8	-17.35	1.14m	-0.8%
25-02-25	Tue	2213.15	-59.9	943.43k	-2.6%