Angel One

Angel One Ltd Historical Data

NSEBSE

₹2,711.2

(1.24%)

Jul 21, 2025|12:29:56 PM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	2,800	2,943.9	2,781.8	2,935	72,519	3,41,12,16,355.3	2,02,466
24-Jun-2025	2,986	3,008.2	2,938	2,957.3	64,381	3,23,20,84,800.9	2,66,612
25-Jun-2025	2,967.4	3,015	2,841.5	2,861.3	73,117	4,23,97,64,564.2	2,94,087
26-Jun-2025	2,880	2,915	2,831.7	2,903	56,177	3,20,04,98,386.1	2,18,820
27-Jun-2025	2,917.5	2,983	2,888.1	2,911.2	73,056	3,46,26,45,241.6	2,73,076
30-Jun-2025	2,927	2,983	2,916.3	2,922.8	62,335	2,65,01,60,128.6	2,96,037
01-Jul-2025	2,925.2	2,969.9	2,893.1	2,964.3	45,111	2,16,42,23,610.2	1,77,112
02-Jul-2025	2,975.9	2,976.9	2,897	2,913.4	41,881	1,97,94,73,783.3	2,00,802
03-Jul-2025	2,926	2,956.9	2,921.4	2,950.6	31,635	1,35,12,90,067.3	1,26,141
04-Jul-2025	2,885	2,885	2,734.4	2,776	1,90,350	7,93,92,44,290.5	9,71,797
07-Jul-2025	2,768	2,818	2,701.8	2,794.4	75,198	3,87,15,95,308.3	2,78,566
08-Jul-2025	2,788.1	2,793.7	2,607.7	2,692.6	1,79,390	9,14,46,71,380.1	6,55,340
09-Jul-2025	2,695	2,748	2,695	2,735.4	55,915	3,13,85,86,907	2,20,189
10-Jul-2025	2,735.4	2,781	2,715	2,727.4	32,936	1,61,44,55,618.7	88,581
11-Jul-2025	2,716	2,757	2,665	2,678.9	47,683	2,03,13,51,906.7	1,47,757
14-Jul-2025	2,725	2,759	2,646.8	2,678.8	62,031	3,21,27,77,728.9	1,86,015
15-Jul-2025	2,669.1	2,699	2,630.3	2,674.8	57,174	2,38,11,72,108	1,43,246
16-Jul-2025	2,675	2,731.8	2,660.8	2,716.8	65,424	3,38,08,57,122.7	1,95,481
17-Jul-2025	2,745	2,795.4	2,709.2	2,740.1	1,24,028	8,32,93,16,960.3	4,35,550
18-Jul-2025	2,739	2,739	2,670	2,678	43,856	1,98,69,28,362.3	1,87,063

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice