Angel One

Angel One Ltd Historical Data

NSEBSE

₹224.68

(1.32%)

Mar 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	250	266.39	250	258.78	1,32,283	7,31,11,39,672.7	9,35,760
04-Feb-2026	259	269.5	256.67	268.67	63,002	3,68,48,47,453.6	2,64,936
05-Feb-2026	266.5	268.23	262.61	264.5	27,005	1,59,75,91,162	2,12,837
06-Feb-2026	261.81	264.85	256.52	264.2	26,846	1,22,18,74,482.7	60,440
09-Feb-2026	265.2	272.46	264.99	271.55	34,173	1,90,10,52,680.7	1,87,423
10-Feb-2026	272.4	280.87	271.62	278.3	38,852	2,41,93,47,774.9	2,61,115
11-Feb-2026	278	280	276.41	278.11	32,535	1,34,99,22,892.7	1,73,376
12-Feb-2026	276.8	276.8	270.53	275.2	24,059	1,25,38,97,144.5	1,23,781
13-Feb-2026	270.9	273.34	266.98	269.83	37,554	1,62,85,11,249.2	1,63,259
16-Feb-2026	252.99	260	244.1	257.28	93,202	5,10,68,35,071.8	4,19,591
17-Feb-2026	256.51	260.99	254.14	257.02	36,158	2,26,29,20,634.1	2,31,873
18-Feb-2026	258.3	265.48	257.59	259.18	39,112	2,36,76,39,425.9	1,24,125
19-Feb-2026	260.9	262.5	250.22	250.96	43,576	2,16,77,19,411.7	2,49,928
20-Feb-2026	250.9	254.39	248.25	249.63	28,308	1,69,94,88,821.3	1,32,129
23-Feb-2026	252.4	253	246.8	249.13	30,557	1,31,23,33,954.9	1,68,174
24-Feb-2026	249.11	249.53	245.4	246.02	24,703	1,40,35,74,645.6	2,52,911
25-Feb-2026	247.4	250.4	241.5	248.99	49,624	2,33,24,00,654.5	3,45,027
26-Feb-2026	251	254.9	241.4	246.5	68,624	1,97,31,85,370.7	23,14,106
27-Feb-2026	242.1	244.2	229.9	233.2	72,376	1,96,12,21,023.3	34,29,129
02-Mar-2026	220.1	231.62	220	226.32	60,534	1,58,69,98,383.62	24,01,724
04-Mar-2026	222.2	223.25	217.52	221.75	55,395	1,23,25,61,307.84	21,56,680

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice