Canada markets open in 2 hours 54 minutes

Angel One Limited (ANGELONE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,343.55-10.35 (-0.44%)
At close: 03:43PM IST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20242,369.952,392.052,288.802,343.552,343.55176,133
Jul 02, 20242,390.002,450.002,307.952,353.902,353.90411,895
Jul 01, 20242,591.352,602.502,531.102,578.752,578.7517,134
Jun 28, 20242,629.402,648.352,587.052,600.002,600.009,006
Jun 27, 20242,600.002,655.902,578.002,590.152,590.1515,060
Jun 26, 20242,563.002,619.402,539.452,598.352,598.359,994
Jun 25, 20242,585.002,595.702,522.052,557.602,557.6010,899
Jun 24, 20242,625.002,625.002,571.652,577.202,577.2030,791
Jun 21, 20242,584.952,629.552,575.702,616.152,616.1535,005
Jun 20, 20242,600.002,620.002,577.002,581.852,581.8532,110
Jun 19, 20242,671.002,674.752,601.402,608.202,608.2032,613
Jun 18, 20242,648.002,677.002,614.652,647.952,647.9512,001
Jun 14, 20242,630.002,649.902,593.002,600.152,600.1543,110
Jun 13, 20242,674.452,696.052,616.902,628.952,628.9514,219
Jun 12, 20242,696.202,696.752,609.002,633.252,633.2539,496
Jun 11, 20242,614.402,692.602,601.002,680.752,680.7550,628
Jun 10, 20242,638.302,638.302,573.052,627.702,627.7013,307
Jun 07, 20242,545.052,600.002,503.302,587.202,587.2049,603
Jun 06, 20242,420.002,530.002,390.452,517.602,517.6072,042
Jun 05, 20242,305.102,406.352,285.152,353.752,353.75106,696
Jun 04, 20242,600.002,600.002,126.102,257.202,257.2049,184
Jun 03, 20242,648.002,648.002,544.202,577.552,577.5523,578
May 31, 20242,499.952,500.002,438.152,462.202,462.2013,447
May 30, 20242,495.002,508.902,460.152,473.252,473.2529,340
May 29, 20242,535.952,535.952,486.052,493.902,493.909,513
May 28, 20242,586.852,597.352,525.202,537.152,537.1530,426
May 27, 20242,639.202,660.552,576.952,582.902,582.9013,856
May 24, 20242,601.252,635.952,595.002,599.202,599.2022,860
May 23, 20242,606.902,646.052,606.902,618.752,618.756,675
May 22, 20242,668.152,673.002,597.002,603.902,603.9037,572
May 21, 20242,751.052,759.302,635.002,657.852,657.8562,337
May 17, 20242,728.002,758.002,710.102,748.902,748.9036,957
May 16, 20242,700.002,730.002,681.052,723.052,723.0548,630
May 15, 20242,654.852,700.002,563.102,685.402,685.4061,948
May 14, 20242,492.552,630.902,489.502,616.652,616.6559,325
May 13, 20242,488.452,528.902,401.052,479.302,479.3042,743
May 10, 20242,476.602,525.802,416.002,470.952,470.9521,800
May 09, 20242,587.602,612.702,407.552,420.252,420.2570,475
May 08, 20242,571.102,621.552,559.202,572.752,572.7525,141
May 07, 20242,667.752,699.852,576.002,583.902,583.9044,000
May 06, 20242,735.052,748.852,621.002,631.252,631.2553,277
May 03, 20242,794.852,800.002,704.002,717.102,717.1030,363
May 02, 20242,790.152,813.902,770.052,777.602,777.6023,570
Apr 30, 20242,784.652,830.002,765.052,789.052,789.0523,759
Apr 29, 20242,873.002,882.152,751.352,763.852,763.8540,161
Apr 26, 20242,836.052,926.902,801.002,819.702,819.7013,169
Apr 25, 20242,834.552,854.002,805.052,835.452,835.4526,658
Apr 24, 20242,860.452,880.002,827.402,843.402,843.4010,149
Apr 23, 20242,856.002,884.102,824.552,855.802,855.8016,700
Apr 22, 20242,715.152,839.452,711.152,824.552,824.5573,808
Apr 19, 20242,782.752,782.752,675.402,689.002,689.0033,701
Apr 18, 20243,099.003,099.002,770.302,792.052,792.0580,691
Apr 16, 20242,762.652,890.902,762.652,851.652,851.6523,326
Apr 15, 20242,720.052,864.402,720.002,836.502,836.5053,724
Apr 12, 20242,912.002,912.002,870.352,881.052,881.0524,828
Apr 10, 20242,863.852,933.002,818.652,914.852,914.8544,686
Apr 09, 20242,967.852,973.202,837.002,852.802,852.8051,894
Apr 08, 20243,004.953,045.002,932.002,948.852,948.8517,931
Apr 05, 20243,003.903,003.902,932.002,977.752,977.7556,345
Apr 04, 20243,209.903,227.252,970.153,020.353,020.3543,823
Apr 03, 20243,043.453,212.903,030.103,170.253,170.2565,022
Apr 02, 20243,024.253,060.002,990.053,011.653,011.6527,082
Apr 01, 20243,106.353,142.203,001.003,026.003,026.0022,310
Mar 28, 20243,045.003,115.552,975.003,043.903,043.9069,007
Mar 27, 20242,748.952,998.002,654.102,974.952,974.95103,386
Mar 26, 20242,716.452,760.602,679.402,727.602,727.6031,009
Mar 22, 20242,624.952,720.452,620.002,662.602,662.609,576
Mar 21, 20242,635.252,669.002,603.002,614.702,614.708,452
Mar 20, 20242,493.502,679.402,483.352,590.652,590.6548,971
Mar 19, 20242,530.002,555.902,456.652,476.152,476.1520,706
Mar 18, 20242,637.802,673.052,525.052,536.652,536.6510,192
Mar 15, 20242,699.952,703.602,510.002,621.152,621.1523,188
Mar 14, 20242,425.802,687.502,425.002,649.952,649.9530,504
Mar 13, 20242,544.752,555.002,335.152,430.402,430.4088,052
Mar 12, 20242,698.752,698.752,507.702,527.902,527.9058,052
Mar 11, 20242,735.002,749.902,628.002,675.102,675.1013,702
Mar 07, 20242,768.302,824.752,725.052,733.452,733.4527,138
Mar 06, 20242,804.252,877.002,750.102,760.252,760.2537,971
Mar 05, 20242,890.252,916.852,850.252,883.302,883.3022,575
Mar 04, 20242,893.702,949.002,800.002,881.202,881.2055,526
Mar 01, 20242,818.952,895.202,792.802,814.802,814.8023,187
Feb 29, 20242,869.002,899.402,751.002,784.702,784.7014,070
Feb 28, 20242,925.052,948.902,857.052,867.102,867.1020,157
Feb 27, 20242,990.153,020.502,910.202,919.652,919.6511,991
Feb 26, 20243,015.153,093.452,960.002,972.202,972.2027,699
Feb 23, 20243,124.003,126.003,021.053,038.953,038.9517,256
Feb 22, 20243,137.853,141.203,036.203,063.753,063.758,999
Feb 21, 20243,151.203,184.753,072.003,086.003,086.0013,649
Feb 20, 20243,259.903,272.703,133.303,150.303,150.3022,975
Feb 19, 20243,286.103,306.153,200.003,230.403,230.4015,696
Feb 16, 20243,268.903,308.703,240.253,275.403,275.402,443
Feb 15, 20243,278.803,308.553,250.003,268.853,268.857,473
Feb 14, 20243,240.753,293.653,193.253,277.853,277.8511,502
Feb 13, 20243,181.253,280.003,115.103,264.603,264.6018,722
Feb 12, 20243,405.303,422.453,177.553,210.603,210.609,028
Feb 09, 20243,428.753,435.003,305.003,392.653,392.656,742
Feb 08, 20243,389.953,439.803,368.853,395.203,395.2044,943
Feb 07, 20243,150.153,365.303,150.153,347.653,347.6514,184
Feb 06, 20243,211.353,250.003,062.703,128.953,128.9520,176
Feb 05, 20243,336.953,353.653,193.903,211.353,211.3510,932
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...