ANGELONE.BOANGELONE.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2451.35 | $2531.05 | $2435.35 | $2525.25 | 59,653 |
| 1/13/2026 | $2375.10 | $2455.00 | $2375.10 | $2439.20 | 81,608 |
| 1/12/2026 | $2320.40 | $2374.95 | $2297.55 | $2370.50 | 31,422 |
| 1/9/2026 | $2420.00 | $2433.90 | $2313.30 | $2333.40 | 36,337 |
| 1/8/2026 | $2517.00 | $2517.05 | $2399.90 | $2411.60 | 81,636 |
| 1/7/2026 | $2409.15 | $2482.15 | $2396.00 | $2472.25 | 19,651 |
| 1/6/2026 | $2409.95 | $2453.75 | $2391.50 | $2410.25 | 21,911 |
| 1/5/2026 | $2386.95 | $2426.00 | $2367.60 | $2401.95 | 21,664 |
| 1/2/2026 | $2373.00 | $2402.75 | $2357.30 | $2387.70 | 39,168 |
| 1/1/2026 | $2349.55 | $2374.20 | $2321.55 | $2363.55 | 34,783 |
| 12/31/2025 | $2362.55 | $2397.30 | $2331.60 | $2344.15 | 39,789 |
| 12/30/2025 | $2409.55 | $2414.05 | $2326.00 | $2348.15 | 67,063 |
| 12/29/2025 | $2482.00 | $2496.55 | $2403.00 | $2409.55 | 26,208 |
| 12/26/2025 | $2522.50 | $2544.40 | $2484.15 | $2495.30 | 18,434 |
| 12/24/2025 | $2555.75 | $2575.60 | $2521.05 | $2523.00 | 8,600 |
| 12/23/2025 | $2584.95 | $2584.95 | $2542.00 | $2556.30 | 9,333 |
| 12/22/2025 | $2524.95 | $2590.15 | $2514.00 | $2581.30 | 14,861 |
| 12/19/2025 | $2493.65 | $2522.50 | $2448.65 | $2517.35 | 31,507 |
| 12/18/2025 | $2505.05 | $2550.70 | $2469.00 | $2479.55 | 18,632 |
| 12/17/2025 | $2532.95 | $2550.00 | $2490.85 | $2502.55 | 8,214 |
| 12/16/2025 | $2647.70 | $2647.70 | $2522.15 | $2530.35 | 8,736 |
| 12/15/2025 | $2571.25 | $2609.15 | $2560.00 | $2581.70 | 12,797 |
| 12/12/2025 | $2580.20 | $2605.85 | $2560.10 | $2594.05 | 18,937 |
| 12/11/2025 | $2478.50 | $2584.20 | $2465.00 | $2577.75 | 18,910 |
| 12/10/2025 | $2505.55 | $2548.80 | $2459.45 | $2478.00 | 14,807 |
| 12/9/2025 | $2536.00 | $2541.45 | $2459.30 | $2533.15 | 15,154 |
| 12/8/2025 | $2611.40 | $2654.60 | $2522.95 | $2540.55 | 43,100 |
| 12/5/2025 | $2625.00 | $2651.00 | $2600.45 | $2642.45 | 11,025 |
| 12/4/2025 | $2657.95 | $2682.30 | $2617.70 | $2624.45 | 36,372 |
| 12/3/2025 | $2794.00 | $2794.00 | $2643.90 | $2666.90 | 102,554 |
| 12/2/2025 | $2733.80 | $2825.00 | $2733.80 | $2813.35 | 132,859 |
| 12/1/2025 | $2705.65 | $2775.65 | $2705.65 | $2762.25 | 48,270 |
| 11/28/2025 | $2765.00 | $2765.00 | $2677.00 | $2703.00 | 14,650 |
| 11/27/2025 | $2777.60 | $2777.60 | $2735.00 | $2763.90 | 9,508 |
| 11/26/2025 | $2691.20 | $2760.00 | $2680.85 | $2747.75 | 22,833 |
| 11/25/2025 | $2674.70 | $2705.70 | $2663.00 | $2691.10 | 16,255 |
| 11/24/2025 | $2750.15 | $2765.00 | $2671.55 | $2677.45 | 22,328 |
| 11/21/2025 | $2814.35 | $2820.20 | $2740.75 | $2746.85 | 48,345 |
| 11/19/2025 | $2793.00 | $2850.00 | $2781.00 | $2812.55 | 29,541 |
| 11/18/2025 | $2832.45 | $2864.25 | $2783.95 | $2792.20 | 37,582 |
| 11/17/2025 | $2748.05 | $2864.10 | $2748.05 | $2846.40 | 311,056 |
| 11/14/2025 | $2701.10 | $2757.10 | $2701.10 | $2745.70 | 43,821 |
| 11/13/2025 | $2684.95 | $2767.00 | $2668.60 | $2713.90 | 86,714 |
| 11/12/2025 | $2653.70 | $2709.85 | $2640.50 | $2681.70 | 57,269 |
| 11/11/2025 | $2601.15 | $2657.20 | $2601.15 | $2640.00 | 23,255 |
| 11/10/2025 | $2623.90 | $2672.80 | $2600.00 | $2605.30 | 110,248 |
| 11/7/2025 | $2480.00 | $2625.00 | $2445.75 | $2616.50 | 94,587 |
| 11/6/2025 | $2522.60 | $2559.00 | $2480.00 | $2485.85 | 37,003 |
| 11/4/2025 | $2563.70 | $2585.65 | $2511.05 | $2520.70 | 21,106 |
| 11/3/2025 | $2497.05 | $2569.70 | $2489.40 | $2563.70 | 20,974 |
| 10/31/2025 | $2517.35 | $2535.10 | $2410.00 | $2492.25 | 48,145 |
| 10/30/2025 | $2535.70 | $2535.70 | $2498.25 | $2511.35 | 11,792 |
| 10/29/2025 | $2509.95 | $2520.00 | $2454.00 | $2511.20 | 41,837 |
| 10/28/2025 | $2577.30 | $2589.30 | $2512.00 | $2536.80 | 49,359 |
| 10/27/2025 | $2491.15 | $2584.00 | $2491.15 | $2577.05 | 24,755 |
| 10/24/2025 | $2502.05 | $2518.00 | $2488.00 | $2514.20 | 12,844 |
| 10/23/2025 | $2500.40 | $2532.50 | $2482.00 | $2507.80 | 16,468 |
| 10/21/2025 | $2500.10 | $2514.00 | $2485.00 | $2496.95 | 17,041 |
| 10/20/2025 | $2500.05 | $2523.75 | $2492.05 | $2500.05 | 48,134 |
| 10/17/2025 | $2471.85 | $2559.00 | $2463.35 | $2497.30 | 72,792 |
| 10/16/2025 | $2421.25 | $2530.00 | $2421.25 | $2479.40 | 299,606 |