ANGELONE.NSANGELONE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2445.10 | $2482.50 | $2435.00 | $2474.20 | 96,578 |
| 1/13/2026 | $2378.00 | $2455.00 | $2375.00 | $2439.30 | 1.33M |
| 1/12/2026 | $2335.00 | $2375.00 | $2297.60 | $2368.50 | 1.01M |
| 1/9/2026 | $2424.30 | $2429.20 | $2313.00 | $2333.50 | 807,688 |
| 1/8/2026 | $2510.00 | $2517.40 | $2398.10 | $2412.60 | 1.54M |
| 1/7/2026 | $2400.00 | $2481.90 | $2391.30 | $2470.60 | 553,833 |
| 1/6/2026 | $2407.00 | $2454.70 | $2390.30 | $2411.30 | 462,973 |
| 1/5/2026 | $2380.10 | $2427.00 | $2366.40 | $2402.00 | 871,363 |
| 1/2/2026 | $2375.00 | $2402.70 | $2357.00 | $2387.90 | 1.05M |
| 1/1/2026 | $2352.00 | $2375.00 | $2320.70 | $2362.80 | 474,166 |
| 12/31/2025 | $2374.80 | $2395.00 | $2331.00 | $2344.00 | 923,550 |
| 12/30/2025 | $2406.70 | $2415.90 | $2325.00 | $2347.10 | 2.65M |
| 12/29/2025 | $2494.20 | $2498.70 | $2403.00 | $2410.20 | 774,828 |
| 12/26/2025 | $2521.80 | $2547.10 | $2484.70 | $2495.80 | 454,602 |
| 12/24/2025 | $2550.00 | $2576.00 | $2520.10 | $2523.80 | 410,374 |
| 12/23/2025 | $2581.90 | $2585.30 | $2539.70 | $2557.10 | 298,077 |
| 12/22/2025 | $2518.30 | $2592.40 | $2514.80 | $2581.60 | 520,502 |
| 12/19/2025 | $2490.00 | $2524.90 | $2449.10 | $2518.10 | 588,239 |
| 12/18/2025 | $2510.00 | $2554.90 | $2468.50 | $2479.10 | 694,624 |
| 12/17/2025 | $2543.00 | $2550.00 | $2491.00 | $2504.60 | 311,711 |
| 12/16/2025 | $2577.90 | $2581.10 | $2522.10 | $2532.40 | 366,458 |
| 12/15/2025 | $2580.00 | $2608.00 | $2560.00 | $2582.50 | 311,330 |
| 12/12/2025 | $2588.00 | $2604.60 | $2560.00 | $2595.30 | 425,175 |
| 12/11/2025 | $2490.00 | $2583.90 | $2464.50 | $2577.40 | 638,720 |
| 12/10/2025 | $2534.90 | $2550.00 | $2460.00 | $2478.30 | 507,470 |
| 12/9/2025 | $2533.00 | $2540.40 | $2459.20 | $2533.50 | 506,923 |
| 12/8/2025 | $2626.00 | $2655.00 | $2521.50 | $2542.60 | 662,965 |
| 12/5/2025 | $2622.10 | $2653.00 | $2600.10 | $2641.70 | 511,846 |
| 12/4/2025 | $2660.30 | $2685.00 | $2618.00 | $2625.00 | 1.04M |
| 12/3/2025 | $2775.00 | $2775.00 | $2644.10 | $2670.20 | 2.60M |
| 12/2/2025 | $2752.70 | $2825.00 | $2746.90 | $2814.20 | 1.17M |
| 12/1/2025 | $2709.00 | $2776.00 | $2707.80 | $2763.40 | 658,856 |
| 11/28/2025 | $2763.90 | $2763.90 | $2676.00 | $2703.80 | 733,603 |
| 11/27/2025 | $2759.90 | $2770.00 | $2732.80 | $2764.20 | 444,280 |
| 11/26/2025 | $2694.00 | $2760.00 | $2682.50 | $2749.50 | 456,508 |
| 11/25/2025 | $2665.00 | $2706.90 | $2661.00 | $2687.70 | 427,865 |
| 11/24/2025 | $2753.00 | $2765.40 | $2673.90 | $2678.50 | 487,775 |
| 11/21/2025 | $2812.00 | $2819.00 | $2741.00 | $2748.10 | 554,218 |
| 11/19/2025 | $2794.00 | $2850.00 | $2779.00 | $2813.90 | 714,097 |
| 11/18/2025 | $2839.00 | $2867.00 | $2785.00 | $2793.40 | 744,032 |
| 11/17/2025 | $2759.00 | $2864.90 | $2755.10 | $2847.40 | 1.51M |
| 11/14/2025 | $2713.50 | $2757.00 | $2710.70 | $2745.30 | 536,041 |
| 11/13/2025 | $2680.00 | $2768.30 | $2666.40 | $2713.50 | 1.17M |
| 11/12/2025 | $2663.00 | $2710.00 | $2637.80 | $2679.50 | 1.78M |
| 11/11/2025 | $2606.40 | $2656.90 | $2602.00 | $2641.40 | 750,372 |
| 11/10/2025 | $2622.00 | $2673.30 | $2600.00 | $2606.40 | 1.23M |
| 11/7/2025 | $2480.00 | $2625.00 | $2446.00 | $2616.40 | 1.87M |
| 11/6/2025 | $2530.00 | $2559.80 | $2480.00 | $2486.50 | 721,587 |
| 11/4/2025 | $2560.00 | $2584.20 | $2509.90 | $2518.40 | 621,997 |
| 11/3/2025 | $2492.40 | $2569.80 | $2486.20 | $2563.80 | 623,626 |
| 10/31/2025 | $2513.10 | $2536.00 | $2409.00 | $2492.40 | 1.01M |
| 10/30/2025 | $2513.00 | $2532.90 | $2495.10 | $2513.10 | 324,753 |
| 10/29/2025 | $2491.00 | $2521.80 | $2450.40 | $2511.70 | 716,950 |
| 10/28/2025 | $2580.00 | $2588.00 | $2513.10 | $2537.90 | 535,221 |
| 10/27/2025 | $2514.00 | $2585.10 | $2508.10 | $2577.00 | 736,854 |
| 10/24/2025 | $2508.00 | $2519.00 | $2486.50 | $2514.50 | 397,522 |
| 10/23/2025 | $2505.90 | $2533.40 | $2480.50 | $2511.00 | 525,144 |
| 10/21/2025 | $2509.00 | $2513.80 | $2486.00 | $2497.80 | 109,769 |
| 10/20/2025 | $2508.80 | $2525.00 | $2492.50 | $2499.60 | 583,078 |
| 10/17/2025 | $2468.10 | $2559.00 | $2460.70 | $2496.50 | 1.59M |
| 10/16/2025 | $2440.00 | $2530.30 | $2433.10 | $2482.60 | 3.24M |