Price Data Selection & Download
Angel One Share Price All Time Records & Statistics (Jan 2016 - May 2026)
1441 daily OHLCV records on NSE from Jan. 2016 to May 2026. For live price, key ratios and fundamentals, see ANGELONE share price.
Share Price All Time High
₹3896.00
January 09, 2024
NSE Exchange
Share Price All Time Low
₹208.63
March 13, 2026
NSE Exchange
Highest Volume Trading Day
80,869,288
April 17, 2026 • ₹322.47
NSE Exchange
Share Price History Data (Jan 2016 - May 2026)
ANGELONE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹345.00 | ₹350.25 | ₹335.05 | ₹336.95 | 6,777,475 |
| 2026-05-26 | ₹347.00 | ₹351.00 | ₹343.00 | ₹344.45 | 6,678,864 |
| 2026-05-25 | ₹342.00 | ₹348.70 | ₹342.00 | ₹346.45 | 8,423,076 |
| 2026-05-22 | ₹341.95 | ₹345.65 | ₹335.65 | ₹339.35 | 10,307,977 |
| 2026-05-21 | ₹327.80 | ₹343.30 | ₹327.00 | ₹339.65 | 25,211,127 |
| 2026-05-20 | ₹326.40 | ₹328.55 | ₹321.25 | ₹325.00 | 6,591,462 |
| 2026-05-19 | ₹303.95 | ₹330.00 | ₹303.90 | ₹328.00 | 20,805,019 |
| 2026-05-18 | ₹302.80 | ₹305.00 | ₹298.40 | ₹303.95 | 4,296,924 |
| 2026-05-15 | ₹305.30 | ₹311.55 | ₹303.15 | ₹306.85 | 6,072,039 |
| 2026-05-14 | ₹300.30 | ₹306.30 | ₹290.80 | ₹303.70 | 8,288,598 |
| 2026-05-13 | ₹300.10 | ₹303.40 | ₹297.05 | ₹298.15 | 4,043,706 |
| 2026-05-12 | ₹315.65 | ₹315.95 | ₹296.95 | ₹299.10 | 8,637,203 |
| 2026-05-11 | ₹323.75 | ₹326.95 | ₹316.15 | ₹317.20 | 4,569,661 |
| 2026-05-08 | ₹322.00 | ₹334.95 | ₹319.00 | ₹326.00 | 12,373,135 |
| 2026-05-07 | ₹318.40 | ₹324.70 | ₹315.55 | ₹322.60 | 6,220,705 |
| 2026-05-06 | ₹316.75 | ₹318.60 | ₹310.60 | ₹316.85 | 5,077,995 |
| 2026-05-05 | ₹307.90 | ₹317.50 | ₹303.70 | ₹314.40 | 6,117,395 |
| 2026-05-04 | ₹308.70 | ₹313.50 | ₹303.95 | ₹307.70 | 5,085,193 |
| 2026-04-30 | ₹311.36 | ₹311.55 | ₹306.12 | ₹308.71 | 3,939,153 |
| 2026-04-29 | ₹319.27 | ₹323.40 | ₹311.79 | ₹313.10 | 4,413,662 |
| 2026-04-28 | ₹318.15 | ₹320.43 | ₹316.00 | ₹319.27 | 4,252,695 |
| 2026-04-27 | ₹316.85 | ₹322.98 | ₹316.52 | ₹318.64 | 5,143,144 |
| 2026-04-24 | ₹322.81 | ₹323.00 | ₹309.51 | ₹314.52 | 9,294,838 |
| 2026-04-23 | ₹328.00 | ₹328.00 | ₹320.31 | ₹321.21 | 6,611,292 |
| 2026-04-22 | ₹324.05 | ₹330.23 | ₹323.21 | ₹328.59 | 11,503,789 |
| 2026-04-21 | ₹319.35 | ₹326.65 | ₹318.73 | ₹324.05 | 13,064,927 |
| 2026-04-20 | ₹322.60 | ₹327.95 | ₹314.20 | ₹319.16 | 23,135,454 |
| 2026-04-17 | ₹302.00 | ₹324.40 | ₹297.51 | ₹322.47 | 80,869,288 |
| 2026-04-16 | ₹299.35 | ₹301.50 | ₹288.72 | ₹292.61 | 14,443,355 |
| 2026-04-15 | ₹287.80 | ₹298.90 | ₹286.12 | ₹297.76 | 21,051,102 |
| 2026-04-13 | ₹273.00 | ₹282.80 | ₹273.00 | ₹280.46 | 6,934,623 |
| 2026-04-10 | ₹281.49 | ₹287.90 | ₹279.54 | ₹280.99 | 14,403,261 |
| 2026-04-09 | ₹270.00 | ₹284.20 | ₹265.80 | ₹281.80 | 29,671,494 |
| 2026-04-08 | ₹255.00 | ₹269.00 | ₹253.01 | ₹267.62 | 16,338,003 |
| 2026-04-07 | ₹245.00 | ₹248.00 | ₹242.33 | ₹246.10 | 3,628,752 |
| 2026-04-06 | ₹241.00 | ₹246.91 | ₹236.70 | ₹246.05 | 5,924,466 |
| 2026-04-02 | ₹233.00 | ₹241.92 | ₹228.45 | ₹240.85 | 7,690,927 |
| 2026-04-01 | ₹238.96 | ₹244.45 | ₹238.01 | ₹240.60 | 9,009,539 |
| 2026-03-30 | ₹229.80 | ₹234.39 | ₹226.00 | ₹227.53 | 6,704,081 |
| 2026-03-27 | ₹238.00 | ₹243.00 | ₹233.72 | ₹235.27 | 7,528,583 |
| 2026-03-25 | ₹233.50 | ₹243.80 | ₹233.10 | ₹241.67 | 8,880,739 |
| 2026-03-24 | ₹226.99 | ₹231.49 | ₹223.15 | ₹230.44 | 6,207,473 |
| 2026-03-23 | ₹227.00 | ₹228.60 | ₹218.80 | ₹220.91 | 6,295,384 |
| 2026-03-20 | ₹235.90 | ₹237.80 | ₹230.00 | ₹231.32 | 6,007,983 |
| 2026-03-19 | ₹230.00 | ₹234.91 | ₹228.01 | ₹232.42 | 9,785,627 |
| 2026-03-18 | ₹217.90 | ₹237.90 | ₹217.16 | ₹236.21 | 25,414,506 |
| 2026-03-17 | ₹218.00 | ₹221.20 | ₹214.50 | ₹216.98 | 10,682,186 |
| 2026-03-16 | ₹215.58 | ₹217.90 | ₹210.62 | ₹216.63 | 9,982,288 |
| 2026-03-13 | ₹212.82 | ₹218.38 | ₹208.63 | ₹215.58 | 10,402,529 |
| 2026-03-12 | ₹216.00 | ₹217.50 | ₹212.36 | ₹213.07 | 10,674,079 |
| 2026-03-11 | ₹226.05 | ₹227.70 | ₹217.80 | ₹218.53 | 4,391,522 |
| 2026-03-10 | ₹222.99 | ₹226.50 | ₹220.25 | ₹225.31 | 4,421,152 |
| 2026-03-09 | ₹215.00 | ₹219.99 | ₹209.00 | ₹218.96 | 8,704,812 |
| 2026-03-06 | ₹226.50 | ₹230.51 | ₹218.20 | ₹219.56 | 9,633,447 |
| 2026-03-05 | ₹223.80 | ₹225.88 | ₹220.74 | ₹224.68 | 4,622,589 |
| 2026-03-04 | ₹222.20 | ₹223.25 | ₹217.52 | ₹221.75 | 5,600,383 |
| 2026-03-02 | ₹220.10 | ₹231.62 | ₹220.00 | ₹226.32 | 7,012,943 |
| 2026-02-27 | ₹242.10 | ₹244.20 | ₹229.90 | ₹233.20 | 8,282,159 |
| 2026-02-26 | ₹251.00 | ₹254.90 | ₹241.40 | ₹246.50 | 7,992,020 |
| 2026-02-25 | ₹247.40 | ₹250.40 | ₹241.50 | ₹249.00 | 9,476,560 |
| 2026-02-24 | ₹2491.10 | ₹2495.30 | ₹2454.00 | ₹2460.20 | 568,449 |
| 2026-02-23 | ₹2524.00 | ₹2530.00 | ₹2468.00 | ₹2491.30 | 526,335 |
| 2026-02-20 | ₹2509.00 | ₹2543.90 | ₹2482.50 | ₹2496.30 | 674,949 |
| 2026-02-19 | ₹2609.00 | ₹2625.00 | ₹2502.20 | ₹2509.60 | 853,537 |
| 2026-02-18 | ₹2583.00 | ₹2654.80 | ₹2575.90 | ₹2591.80 | 907,111 |
| 2026-02-17 | ₹2565.10 | ₹2609.90 | ₹2541.40 | ₹2570.20 | 882,255 |
| 2026-02-16 | ₹2529.90 | ₹2600.00 | ₹2441.00 | ₹2572.80 | 1,996,002 |
| 2026-02-13 | ₹2709.00 | ₹2733.40 | ₹2669.80 | ₹2698.30 | 603,593 |
| 2026-02-12 | ₹2768.00 | ₹2768.00 | ₹2705.30 | ₹2752.00 | 458,423 |
| 2026-02-11 | ₹2780.00 | ₹2800.00 | ₹2764.10 | ₹2781.10 | 485,122 |
| 2026-02-10 | ₹2724.00 | ₹2808.70 | ₹2716.20 | ₹2783.00 | 870,730 |
| 2026-02-09 | ₹2652.00 | ₹2724.60 | ₹2649.90 | ₹2715.50 | 704,225 |
| 2026-02-06 | ₹2618.10 | ₹2648.50 | ₹2565.20 | ₹2642.00 | 469,671 |
| 2026-02-05 | ₹2665.00 | ₹2682.30 | ₹2626.10 | ₹2645.00 | 604,584 |
| 2026-02-04 | ₹2590.00 | ₹2695.00 | ₹2566.70 | ₹2686.70 | 1,390,887 |
| 2026-02-03 | ₹2500.00 | ₹2663.90 | ₹2500.00 | ₹2587.80 | 2,816,376 |
| 2026-02-02 | ₹2313.00 | ₹2417.50 | ₹2256.10 | ₹2401.30 | 1,816,812 |
| 2026-02-01 | ₹2518.00 | ₹2522.10 | ₹2199.50 | ₹2313.00 | 4,203,788 |
| 2026-01-30 | ₹2575.00 | ₹2598.40 | ₹2511.00 | ₹2540.90 | 486,693 |
| 2026-01-29 | ₹2615.10 | ₹2638.00 | ₹2563.90 | ₹2588.40 | 299,541 |
| 2026-01-28 | ₹2559.80 | ₹2621.80 | ₹2556.60 | ₹2615.10 | 572,526 |
| 2026-01-27 | ₹2515.20 | ₹2560.00 | ₹2492.00 | ₹2543.10 | 442,718 |
| 2026-01-23 | ₹2566.60 | ₹2604.90 | ₹2501.20 | ₹2515.10 | 522,156 |
| 2026-01-22 | ₹2557.20 | ₹2606.90 | ₹2541.00 | ₹2566.60 | 588,128 |
| 2026-01-21 | ₹2609.00 | ₹2629.60 | ₹2518.00 | ₹2531.90 | 1,116,127 |
| 2026-01-20 | ₹2694.00 | ₹2694.10 | ₹2624.00 | ₹2635.80 | 910,266 |
| 2026-01-19 | ₹2765.00 | ₹2778.60 | ₹2680.40 | ₹2695.10 | 1,172,964 |
| 2026-01-16 | ₹2588.00 | ₹2766.70 | ₹2580.00 | ₹2752.20 | 5,582,743 |
| 2026-01-14 | ₹2445.10 | ₹2532.00 | ₹2435.00 | ₹2525.40 | 1,313,670 |
| 2026-01-13 | ₹2378.00 | ₹2455.00 | ₹2375.00 | ₹2439.30 | 1,328,986 |
| 2026-01-12 | ₹2335.00 | ₹2375.00 | ₹2297.60 | ₹2368.50 | 1,008,249 |
| 2026-01-09 | ₹2424.30 | ₹2429.20 | ₹2313.00 | ₹2333.50 | 807,688 |
| 2026-01-08 | ₹2510.00 | ₹2517.40 | ₹2398.10 | ₹2412.60 | 1,538,452 |
| 2026-01-07 | ₹2400.00 | ₹2481.90 | ₹2391.30 | ₹2470.60 | 553,833 |
| 2026-01-06 | ₹2407.00 | ₹2454.70 | ₹2390.30 | ₹2411.30 | 462,973 |
| 2026-01-05 | ₹2380.10 | ₹2427.00 | ₹2366.40 | ₹2402.00 | 871,363 |
| 2026-01-02 | ₹2375.00 | ₹2402.70 | ₹2357.00 | ₹2387.90 | 1,052,817 |
| 2026-01-01 | ₹2352.00 | ₹2375.00 | ₹2320.70 | ₹2362.80 | 474,163 |
Angel One Share Price Performance Analysis (Jan 2016 - May 2026)
ANGELONE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-85.74%
₹2362.80 → ₹336.95
Year to Date
Price Volatility
95.84%
High Volatility
Year to Date
Average Daily Volume
6,913,707
Year to Date Average
NSE Exchange
Angel One Share Price History – Frequently Asked Questions
Common questions about ANGELONE historical data and records. Explore Angel One intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Angel One (ANGELONE)?
The all-time high share price of Angel One was ₹3896.0 recorded on January 09, 2024 on the NSE exchange.
What is the all-time low share price of Angel One (ANGELONE)?
The all-time low share price of Angel One was ₹208.63 recorded on March 13, 2026 on the NSE exchange.
How can I download ANGELONE historical share price data?
You can download Angel One historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANGELONE shares?
The highest trading volume day for Angel One was 80,869,288 shares traded on April 17, 2026 on the NSE exchange, with share price at ₹322.47.