iifl-logo

Angel One Ltd Historical Data

₹2,587.8
(7.77%)
Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Angel One Ltd Historical Data

04/01/2026calendar-icon
04/02/2026calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

05-Jan-2026

2,380.1

2,4272,366.42,40234,0102,08,70,14,432.93,82,224

06-Jan-2026

2,407

2,454.72,390.32,411.326,6471,12,21,36,685.397,942

07-Jan-2026

2,400

2,481.92,391.32,470.632,6981,35,57,94,3831,81,517

08-Jan-2026

2,510

2,517.42,398.12,412.657,0213,76,39,13,263.93,16,602

09-Jan-2026

2,424.3

2,429.22,3132,333.544,4921,90,51,01,647.21,87,607

12-Jan-2026

2,335

2,3752,297.62,368.545,1532,35,98,04,155.42,90,307

13-Jan-2026

2,378

2,4552,3752,439.350,6673,23,23,54,072.42,35,618

14-Jan-2026

2,445.1

2,5322,4352,525.452,6423,29,21,46,591.23,42,358

16-Jan-2026

2,588

2,766.72,5802,752.21,84,18515,16,72,70,257.87,89,198

19-Jan-2026

2,765

2,778.62,680.42,695.151,9733,19,42,21,1892,79,448

20-Jan-2026

2,694

2,694.12,6242,635.847,0182,41,90,49,058.72,06,587

21-Jan-2026

2,609

2,629.62,5182,531.966,0092,85,55,22,386.32,67,679

22-Jan-2026

2,557.2

2,606.92,5412,566.632,7141,51,31,93,325.81,27,360

23-Jan-2026

2,566.6

2,604.92,501.22,515.128,4751,33,57,88,154.51,42,054

27-Jan-2026

2,515.2

2,5602,4922,543.125,5341,11,49,83,10696,155

28-Jan-2026

2,559.8

2,621.82,556.62,615.132,0281,49,14,89,817.41,86,536

29-Jan-2026

2,615.1

2,6382,563.92,588.416,93277,63,76,559.580,452

30-Jan-2026

2,575

2,598.42,5112,540.928,4811,24,63,32,575.71,48,266

01-Feb-2026

2,518

2,522.12,199.52,3131,57,1039,78,14,93,815.510,75,147

02-Feb-2026

2,313

2,417.52,256.12,401.383,0594,25,11,55,030.14,09,311

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

QUICKLINKS FOR Angel One Ltd

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2026, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.