NSE - Delayed Quote
INR
Angel One Limited (ANGELONE.NS)
282.25
-11.40
(-3.88%)
At close: October 30 at 3:28:20 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
293.50
293.60
282.25
282.25
282.25
5,203,093
Oct 29, 2026
290.50
296.05
290.50
293.65
293.65
3,605,554
Oct 28, 2026
287.20
293.90
285.35
292.45
292.45
3,191,687
Oct 27, 2026
281.85
292.75
281.85
289.20
289.20
4,630,284
Oct 26, 2026
277.65
285.25
273.80
282.60
282.60
3,905,865
Oct 23, 2026
291.40
292.65
276.05
279.00
279.00
4,898,238
Oct 22, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
290.50
294.25
285.90
291.25
291.25
3,412,012
Oct 21, 2026
302.90
306.30
290.30
293.20
291.80
3,990,362
Oct 19, 2026
301.00
304.35
298.20
302.90
301.45
6,096,648
Oct 16, 2026
317.30
321.90
298.50
300.00
298.57
19,952,998
Oct 15, 2026
306.80
315.55
306.35
313.00
311.51
11,641,856
Oct 14, 2026
310.00
310.40
302.60
306.05
304.59
3,485,802
Oct 13, 2026
305.00
312.00
299.75
310.00
308.52
6,643,325
Oct 12, 2026
294.25
305.90
294.25
302.25
300.81
6,496,974
Oct 9, 2026
296.50
297.60
288.10
292.00
290.61
3,482,836
Oct 8, 2026
300.20
301.95
293.15
295.00
293.59
7,127,359
Oct 7, 2026
293.50
306.25
291.25
302.00
300.56
13,538,340
Oct 6, 2026
288.90
295.90
288.60
295.00
293.59
8,198,494
Oct 5, 2026
276.80
286.30
273.50
285.20
283.84
4,255,848
Oct 1, 2026
274.00
279.85
267.80
276.80
275.48
6,751,156
Sep 30, 2026
274.25
278.20
273.25
274.00
272.69
2,439,788
Sep 29, 2026
279.20
280.00
273.50
273.50
272.19
4,376,351
Sep 28, 2026
286.40
286.40
278.05
279.20
277.87
4,741,372
Sep 25, 2026
290.70
292.20
286.50
288.00
286.62
2,892,227
Sep 24, 2026
296.00
297.75
289.80
290.70
289.31
3,663,688
Sep 23, 2026
295.25
301.10
295.25
300.00
298.57
2,026,293
Sep 22, 2026
296.20
298.65
293.20
295.10
293.69
2,221,167
Sep 21, 2026
299.20
302.00
295.20
296.15
294.74
2,858,120
Sep 18, 2026
295.00
301.75
295.00
299.10
297.67
3,531,096
Sep 17, 2026
292.90
297.95
292.15
295.00
293.59
1,881,558
Sep 16, 2026
295.00
299.30
291.60
293.50
292.10
2,878,370
Sep 15, 2026
306.45
310.00
297.30
297.50
296.08
5,536,817
Sep 11, 2026
295.00
307.40
289.05
305.00
303.54
5,942,668
Sep 10, 2026
297.00
301.35
296.15
297.30
295.88
2,559,910
Sep 9, 2026
297.95
303.65
291.60
299.05
297.62
7,856,510
Sep 8, 2026
303.80
304.15
296.50
298.00
296.58
2,591,770
Sep 7, 2026
300.90
307.00
298.05
303.80
302.35
7,522,794
Sep 4, 2026
295.10
308.35
294.75
299.80
298.37
29,274,355
Sep 3, 2026
280.35
288.00
280.35
286.00
284.63
4,732,927
Sep 2, 2026
280.25
280.85
275.25
279.25
277.92
4,437,022
Sep 1, 2026
286.90
288.25
280.50
281.55
280.21
2,909,391
Aug 31, 2026
292.65
293.75
278.25
286.90
285.53
15,319,412
Aug 28, 2026
295.90
297.70
291.65
294.00
292.60
2,866,743
Aug 27, 2026
298.85
300.20
294.90
295.90
294.49
3,766,886
Aug 26, 2026
302.00
305.45
297.70
298.85
297.42
9,062,432
Aug 25, 2026
286.80
301.55
284.00
300.90
299.46
10,825,633
Aug 24, 2026
288.00
294.50
284.40
286.00
284.63
5,285,948
Aug 21, 2026
289.50
292.35
287.15
287.80
286.43
3,614,925
Aug 20, 2026
290.60
296.30
289.05
289.50
288.12
3,677,395
Aug 19, 2026
291.75
294.40
288.85
289.50
288.12
2,506,672
Aug 18, 2026
293.40
293.40
281.60
291.75
290.36
7,260,733
Aug 17, 2026
287.00
295.65
282.15
293.50
292.10
4,087,024
Aug 14, 2026
292.00
294.30
286.25
287.30
285.93
3,898,187
Aug 13, 2026
290.70
292.45
288.50
292.00
290.61
1,987,688
Aug 12, 2026
290.75
291.00
285.25
291.00
289.61
4,505,655
Aug 11, 2026
294.80
296.90
289.80
291.40
290.01
6,599,125
Aug 10, 2026
292.00
295.65
287.60
294.80
293.39
4,076,186
Aug 7, 2026
297.05
298.75
289.05
292.00
290.61
4,094,497
Aug 6, 2026
299.20
300.90
296.45
297.10
295.68
2,142,791
Aug 5, 2026
302.00
303.00
296.60
299.20
297.77
3,667,873
Aug 4, 2026
301.00
305.05
299.00
300.35
298.92
5,039,236
Aug 3, 2026
299.90
302.50
296.30
302.00
300.56
4,487,008
Jul 31, 2026
293.00
299.95
292.50
297.95
296.53
4,626,956
Jul 30, 2026
302.00
302.00
290.05
291.65
290.26
15,181,316
Jul 29, 2026
303.00
305.50
299.00
302.50
301.06
3,944,323
Jul 28, 2026
305.50
306.45
299.00
302.60
301.16
3,436,258
Jul 27, 2026
309.90
312.50
302.95
304.20
302.75
7,603,595
Jul 24, 2026
304.50
310.80
301.20
307.95
306.48
3,428,982
Jul 23, 2026
311.75
314.90
303.70
306.05
304.59
4,795,204
Jul 22, 2026
322.15
323.00
311.00
312.40
310.91
7,825,074
Jul 21, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
324.35
326.40
320.80
321.90
320.36
5,277,015
Jul 20, 2026
328.05
329.80
323.55
324.35
321.81
6,434,814
Jul 17, 2026
337.05
337.40
323.05
328.95
326.37
7,923,695
Jul 16, 2026
347.05
355.30
332.75
334.80
332.17
24,218,915
Jul 15, 2026
335.25
346.30
334.25
343.40
340.71
9,546,333
Jul 14, 2026
340.00
340.25
332.20
333.55
330.93
4,844,441
Jul 13, 2026
342.60
345.00
335.55
340.25
337.58
4,644,480
Jul 10, 2026
345.15
349.50
342.55
346.05
343.34
4,099,400
Jul 9, 2026
331.35
342.95
331.35
341.10
338.42
7,522,853
Jul 8, 2026
335.00
341.80
327.55
331.20
328.60
8,692,324
Jul 7, 2026
345.95
347.60
334.00
335.80
333.17
7,502,930
Jul 6, 2026
352.00
352.00
342.10
345.95
343.24
5,928,183
Jul 3, 2026
342.90
356.75
342.50
352.25
349.49
8,341,417
Jul 2, 2026
340.40
347.85
336.20
346.15
343.44
7,636,906
Jul 1, 2026
330.00
342.00
327.55
340.40
337.73
7,010,898
Jun 30, 2026
329.75
333.50
328.15
330.65
328.06
4,561,949
Jun 29, 2026
332.50
337.45
327.10
328.75
326.17
4,882,849
Jun 25, 2026
341.50
344.75
334.70
335.25
332.62
3,444,464
Jun 24, 2026
342.00
344.00
335.75
340.65
337.98
4,035,048
Jun 23, 2026
354.80
355.50
339.05
342.10
339.42
8,493,464
Jun 22, 2026
354.90
356.20
350.50
354.80
352.02
3,096,581
Jun 19, 2026
355.00
360.45
349.65
353.70
350.93
9,378,921
Jun 18, 2026
350.00
356.80
347.55
352.80
350.03
9,021,106
Jun 17, 2026
349.95
351.50
343.75
348.70
345.97
5,718,044
Jun 16, 2026
353.00
353.45
342.90
348.25
345.52
6,190,114
Jun 15, 2026
344.00
356.15
342.85
352.30
349.54
14,953,832
Jun 12, 2026
329.00
340.30
325.05
339.50
336.84
7,318,502
Jun 11, 2026
328.00
334.85
321.65
323.75
321.21
3,670,471
Jun 10, 2026
339.90
340.00
328.40
329.85
327.26
4,260,935
Jun 9, 2026
327.90
339.20
326.75
337.55
334.90
3,829,623
Jun 8, 2026
325.90
334.90
323.00
325.70
323.15
3,744,837
Jun 5, 2026
337.70
342.40
319.50
332.60
329.99
13,273,649
Jun 4, 2026
334.00
343.55
334.00
337.70
335.05
6,699,518
Jun 3, 2026
343.00
343.35
327.60
334.75
332.12
6,426,900
Jun 2, 2026
334.60
344.75
331.90
342.65
339.96
6,132,413
Jun 1, 2026
341.00
345.55
334.05
335.60
332.97
6,444,968
May 29, 2026
338.45
344.00
335.30
337.30
334.65
5,635,640
May 27, 2026
345.00
350.25
335.05
336.95
334.31
6,777,475
May 26, 2026
347.00
351.00
343.00
344.45
341.75
6,678,864
May 25, 2026
342.00
348.70
342.00
346.45
343.73
8,423,076
May 22, 2026
341.95
345.65
335.65
339.35
336.69
10,307,977
May 21, 2026
327.80
343.30
327.00
339.65
336.99
25,211,127
May 20, 2026
326.40
328.55
321.25
325.00
322.45
6,591,462
May 19, 2026
303.95
330.00
303.90
328.00
325.43
20,805,019
May 18, 2026
302.80
305.00
298.40
303.95
301.57
4,296,924
May 15, 2026
305.30
311.55
303.15
306.85
304.44
6,072,039
May 14, 2026
300.30
306.30
290.80
303.70
301.32
8,288,598
May 13, 2026
300.10
303.40
297.05
298.15
295.81
4,043,706
May 12, 2026
315.65
315.95
296.95
299.10
296.75
8,637,203
May 11, 2026
323.75
326.95
316.15
317.20
314.71
4,569,661
May 8, 2026
322.00
334.95
319.00
326.00
323.44
12,373,135
May 7, 2026
318.40
324.70
315.55
322.60
320.07
6,220,705
May 6, 2026
316.75
318.60
310.60
316.85
314.36
5,077,995
May 5, 2026
307.90
317.50
303.70
314.40
311.93
6,117,395
May 4, 2026
308.70
313.50
303.95
307.70
305.29
5,085,193
Apr 30, 2026
311.36
311.55
306.12
308.71
306.29
3,939,153
Apr 29, 2026
319.27
323.40
311.79
313.10
310.64
4,413,662
Apr 28, 2026
318.15
320.43
316.00
319.27
316.77
4,252,695
Apr 27, 2026
316.85
322.98
316.52
318.64
316.14
5,143,144
Apr 24, 2026
322.81
323.00
309.51
314.52
312.05
9,294,838
Apr 23, 2026
328.00
328.00
320.31
321.21
318.69
6,611,292
Apr 22, 2026
324.05
330.23
323.21
328.59
326.01
11,503,789
Apr 21, 2026
319.35
326.65
318.73
324.05
321.51
13,064,927
Apr 20, 2026
322.60
327.95
314.20
319.16
316.66
23,135,454
Apr 17, 2026
302.00
324.40
297.51
322.47
319.94
80,869,288
Apr 16, 2026
299.35
301.50
288.72
292.61
290.31
14,443,355
Apr 15, 2026
287.80
298.90
286.12
297.76
295.42
21,051,102
Apr 13, 2026
273.00
282.80
273.00
280.46
278.26
6,934,623
Apr 10, 2026
281.49
287.90
279.54
280.99
278.79
14,403,261
Apr 9, 2026
270.00
284.20
265.80
281.80
279.59
29,671,494
Apr 8, 2026
255.00
269.00
253.01
267.62
265.52
16,338,003
Apr 7, 2026
245.00
248.00
242.33
246.10
244.17
3,628,752
Apr 6, 2026
241.00
246.91
236.70
246.05
244.12
5,924,466
Apr 2, 2026
233.00
241.92
228.45
240.85
238.96
7,690,927
Apr 1, 2026
238.96
244.45
238.01
240.60
238.71
9,009,539
Mar 30, 2026
229.80
234.39
226.00
227.53
225.75
6,704,081
Mar 27, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
238.00
243.00
233.72
235.27
233.42
7,528,583
Mar 25, 2026
233.50
243.80
233.10
241.67
238.04
8,880,739
Mar 24, 2026
226.99
231.49
223.15
230.44
226.98
6,207,473
Mar 23, 2026
227.00
228.60
218.80
220.91
217.59
6,295,384
Mar 20, 2026
235.90
237.80
230.00
231.32
227.84
6,007,983
Mar 19, 2026
230.00
234.91
228.01
232.42
228.93
9,785,627
Mar 18, 2026
217.90
237.90
217.16
236.21
232.66
25,414,506
Mar 17, 2026
218.00
221.20
214.50
216.98
213.72
10,682,186
Mar 16, 2026
215.58
217.90
210.62
216.63
213.37
9,982,288
Mar 13, 2026
212.82
218.38
208.63
215.58
212.34
10,402,529
Mar 12, 2026
216.00
217.50
212.36
213.07
209.87
10,674,079
Mar 11, 2026
226.05
227.70
217.80
218.53
215.25
4,391,522
Mar 10, 2026
222.99
226.50
220.25
225.31
221.92
4,421,152
Mar 9, 2026
215.00
219.99
209.00
218.96
215.67
8,704,812
Mar 6, 2026
226.50
230.51
218.20
219.56
216.26
9,633,447
Mar 5, 2026
223.80
225.88
220.74
224.68
221.30
4,622,589
Mar 4, 2026
222.20
223.25
217.52
221.75
218.42
5,600,383
Mar 2, 2026
220.10
231.62
220.00
226.32
222.92
7,012,943
Feb 27, 2026
242.10
244.20
229.90
233.20
229.70
8,282,159
Feb 26, 2026
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
251.00
254.90
241.40
246.50
242.80
7,992,020
Feb 25, 2026
247.40
250.40
241.50
248.99
245.25
9,476,560
Feb 24, 2026
249.11
249.53
245.40
246.02
242.32
5,684,490
Feb 23, 2026
252.40
253.00
246.80
249.13
245.39
5,263,350
Feb 20, 2026
250.90
254.39
248.25
249.63
245.88
6,749,490
Feb 19, 2026
260.90
262.50
250.22
250.96
247.19
8,535,370
Feb 18, 2026
258.30
265.48
257.59
259.18
255.29
9,071,110
Feb 17, 2026
256.51
260.99
254.14
257.02
253.16
8,822,550
Feb 16, 2026
252.99
260.00
244.10
257.28
253.41
19,960,020
Feb 13, 2026
270.90
273.34
266.98
269.83
265.78
6,035,930
Feb 12, 2026
276.80
276.80
270.53
275.20
271.06
4,584,230
Feb 11, 2026
278.00
280.00
276.41
278.11
273.93
4,851,220
Feb 10, 2026
272.40
280.87
271.62
278.30
274.12
8,707,300
Feb 9, 2026
265.20
272.46
264.99
271.55
267.47
7,042,250
Feb 6, 2026
261.81
264.85
256.52
264.20
260.23
4,696,710
Feb 5, 2026
266.50
268.23
262.61
264.50
260.53
6,045,840
Feb 4, 2026
259.00
269.50
256.67
268.67
264.63
13,908,870
Feb 3, 2026
250.00
266.39
250.00
258.78
254.89
28,163,760
Feb 2, 2026
231.30
241.75
225.61
240.13
236.52
18,168,120
Jan 30, 2026
257.50
259.84
251.10
254.09
250.27
4,866,930
Jan 29, 2026
261.51
263.80
256.39
258.84
254.95
2,995,410
Jan 28, 2026
255.98
262.18
255.66
261.51
257.58
5,725,260
Jan 27, 2026
251.52
256.00
249.20
254.31
250.49
4,427,180
Jan 23, 2026
256.66
260.49
250.12
251.51
247.73
5,221,560
Jan 22, 2026
255.72
260.69
254.10
256.66
252.80
5,881,280
Jan 21, 2026
2.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
260.90
262.96
251.80
253.19
249.39
11,161,270
Jan 20, 2026
269.40
269.41
262.40
263.58
257.35
9,102,660
Jan 19, 2026
276.50
277.86
268.04
269.51
263.14
11,729,640
Jan 16, 2026
258.80
276.67
258.00
275.22
268.72
55,827,430
Jan 15, 2026
252.54
252.54
252.54
252.54
246.57
-
Jan 14, 2026
244.51
253.20
243.50
252.54
246.57
13,136,700
Jan 13, 2026
237.80
245.50
237.50
243.93
238.17
13,289,860
Jan 12, 2026
233.50
237.50
229.76
236.85
231.25
10,082,490
Jan 9, 2026
242.43
242.92
231.30
233.35
227.84
8,076,880
Jan 8, 2026
251.00
251.74
239.81
241.26
235.56
15,384,520
Jan 7, 2026
240.00
248.19
239.13
247.06
241.22
5,538,330
Jan 6, 2026
240.70
245.47
239.03
241.13
235.43
4,629,730
Jan 5, 2026
238.01
242.70
236.64
240.20
234.53
8,713,630
Jan 2, 2026
237.50
240.27
235.70
238.79
233.15
10,528,170
Jan 1, 2026
235.20
237.50
232.07
236.28
230.70
4,741,630
Dec 31, 2025
237.48
239.50
233.10
234.40
228.86
9,235,500
Dec 30, 2025
240.67
241.59
232.50
234.71
229.17
26,506,320
Dec 29, 2025
249.42
249.87
240.30
241.02
235.33
7,748,280
Dec 26, 2025
252.18
254.71
248.47
249.58
243.68
4,546,020
Dec 24, 2025
255.00
257.60
252.01
252.38
246.42
4,103,740
Dec 23, 2025
258.19
258.53
253.97
255.71
249.67
2,980,770
Dec 22, 2025
251.83
259.24
251.48
258.16
252.06
5,204,940
Dec 19, 2025
249.00
252.49
244.91
251.81
245.86
5,882,390
Dec 18, 2025
251.00
255.49
246.85
247.91
242.05
6,945,930
Dec 17, 2025
254.30
255.00
249.10
250.46
244.54
3,117,110
Dec 16, 2025
257.79
258.11
252.21
253.24
247.26
3,664,580
Dec 15, 2025
258.00
260.80
256.00
258.25
252.15
3,113,300
Dec 12, 2025
258.80
260.46
256.00
259.53
253.40
4,251,750
Dec 11, 2025
249.00
258.39
246.45
257.74
251.65
6,387,200
Dec 10, 2025
253.49
255.00
246.00
247.83
241.98
5,074,700
Dec 9, 2025
253.30
254.04
245.92
253.35
247.37
5,069,230
Dec 8, 2025
262.60
265.50
252.15
254.26
248.25
6,629,650
Dec 5, 2025
262.21
265.30
260.01
264.17
257.93
5,118,460
Dec 4, 2025
266.03
268.50
261.80
262.50
256.30
10,428,600
Dec 3, 2025
277.50
277.50
264.41
267.02
260.71
26,000,460
Dec 2, 2025
275.27
282.50
274.69
281.42
274.77
11,678,750
Dec 1, 2025
270.90
277.60
270.78
276.34
269.81
6,586,060
Nov 28, 2025
276.39
276.39
267.60
270.38
263.99
7,336,030
Nov 27, 2025
275.99
277.00
273.28
276.42
269.89
4,442,800
Nov 26, 2025
269.40
276.00
268.25
274.95
268.45
4,565,080
Nov 25, 2025
266.50
270.69
266.10
268.77
262.42
4,278,650
Nov 24, 2025
275.30
276.54
267.39
267.85
261.52
4,877,750
Nov 21, 2025
281.20
281.90
274.10
274.81
268.32
5,542,180
Nov 20, 2025
281.39
285.00
279.33
281.43
274.78
7,008,610
Nov 19, 2025
279.40
285.00
277.90
281.39
274.74
7,140,900
Nov 18, 2025
283.90
286.70
278.50
279.34
272.74
7,440,320
Nov 17, 2025
275.90
286.49
275.51
284.74
278.01
15,131,660
Nov 14, 2025
271.35
275.70
271.07
274.53
268.04
5,360,410
Nov 13, 2025
268.00
276.83
266.64
271.35
264.94
11,671,920
Nov 12, 2025
266.30
271.00
263.78
267.95
261.62
17,832,720
Nov 11, 2025
260.64
265.69
260.20
264.14
257.90
7,503,720
Nov 10, 2025
262.20
267.33
260.00
260.64
254.48
12,300,660
Nov 7, 2025
248.00
262.50
244.60
261.64
255.46
18,655,910
Nov 6, 2025
253.00
255.98
248.00
248.65
242.78
7,215,870
Nov 4, 2025
256.00
258.42
250.99
251.84
245.89
6,219,970
Nov 3, 2025
249.24
256.98
248.62
256.38
250.32
6,236,260
Oct 31, 2025
251.31
253.60
240.90
249.24
243.35
10,113,630
Oct 30, 2025
251.30
253.29
249.51
251.31
245.37
3,247,530
