iifl-logo

Angel One Ltd Historical Data

₹2,693.1
(-4.30%)
Dec 3, 2025|03:04:59 PM

Invest wise with Expert advice

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

Angel One Ltd Historical Data

17/11/2025calendar-icon
17/12/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

03-Nov-2025

2,492.4

2,569.82,486.22,563.832,3841,58,48,93,455.82,09,566

04-Nov-2025

2,560

2,584.22,509.92,518.435,9851,58,22,34,115.72,13,326

06-Nov-2025

2,530

2,559.82,4802,486.538,3861,81,73,51,659.42,94,377

07-Nov-2025

2,480

2,6252,4462,616.480,8604,79,09,49,953.35,28,031

10-Nov-2025

2,622

2,673.32,6002,606.464,6243,23,67,94,062.44,93,934

11-Nov-2025

2,606.4

2,656.92,6022,641.441,8891,97,63,44,794.22,82,217

12-Nov-2025

2,663

2,7102,637.82,679.557,4224,77,63,79,462.47,02,222

13-Nov-2025

2,680

2,768.32,666.42,713.554,6713,18,24,74,690.23,39,045

14-Nov-2025

2,713.5

2,7572,710.72,745.327,7651,46,79,53,264.31,86,996

17-Nov-2025

2,759

2,864.92,755.12,847.466,9874,28,40,50,932.55,38,213

18-Nov-2025

2,839

2,8672,7852,793.438,7212,10,22,30,110.72,05,207

19-Nov-2025

2,794

2,8502,7792,813.934,4812,01,27,23,794.61,94,477

20-Nov-2025

2,813.9

2,8502,793.32,814.335,4721,97,74,65,109.82,02,751

21-Nov-2025

2,812

2,8192,7412,748.127,0601,53,81,73,590.51,60,179

24-Nov-2025

2,753

2,765.42,673.92,678.531,8051,32,08,06,720.51,81,407

25-Nov-2025

2,665

2,706.92,6612,687.724,1411,14,70,41,836.982,415

26-Nov-2025

2,694

2,7602,682.52,749.522,8061,25,08,25,241.91,13,624

27-Nov-2025

2,759.9

2,7702,732.82,764.227,5801,22,38,27,821.81,66,300

28-Nov-2025

2,763.9

2,763.92,6762,703.836,9441,98,30,63,308.82,74,137

01-Dec-2025

2,709

2,7762,707.82,763.432,8401,81,03,68,268.61,77,169

02-Dec-2025

2,752.7

2,8252,746.92,814.245,1983,27,33,28,255.33,87,899

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

2025, 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.