(ANGELONE) - Share Market Analysis and Insights

NSE: ANGELONE | Series: EQ

LTP
2,227.90
2.20 (0.1 %)
Open
2,200.00
2,201.40
High
2,238.00
2,270.00
Low
2,156.50
2,167.20
Close
2,228.40
2,225.70
52W High
3,503.15
09 Dec, 2024
52W Low
1,941.00
13 Mar, 2025

Upper Circuit: 2,670.84 Lower Circuit: 1,780.56

Date	Open	High	Low	LTP	Close	Change	%	52W High	52W Low	Volume	Value (₹)	No. of trades
09 Apr, 2025	2,200.00	2,238.00	2,156.50	2,227.90	2,228.40	2.70	0.12	3,503.15	1,941.00	798,164	175.60 Crore	51,298
08 Apr, 2025	2,201.40	2,270.00	2,167.20	2,233.00	2,225.70	95.25	4.47	3,503.15	1,941.00	1,604,355	356.40 Crore	88,045
07 Apr, 2025	2,057.00	2,170.10	2,057.00	2,154.20	2,130.45	-154.95	-6.78	3,503.15	1,941.00	1,461,380	307.78 Crore	105,308
04 Apr, 2025	2,428.00	2,435.00	2,271.00	2,279.50	2,285.40	-176.25	-7.16	3,503.15	1,941.00	1,968,968	459.62 Crore	112,885
03 Apr, 2025	2,354.00	2,475.00	2,340.15	2,469.00	2,461.65	107.25	4.56	3,503.15	1,941.00	1,527,588	369.63 Crore	81,468
02 Apr, 2025	2,323.95	2,364.45	2,296.00	2,354.95	2,354.40	36.45	1.57	3,503.15	1,941.00	619,679	144.74 Crore	45,133
01 Apr, 2025	2,298.00	2,370.00	2,273.00	2,321.95	2,317.95	4.75	0.21	3,503.15	1,941.00	848,734	198.59 Crore	64,894
28 Mar, 2025	2,335.00	2,398.00	2,300.00	2,307.95	2,313.20	-5.05	-0.22	3,503.15	1,941.00	1,120,190	262.89 Crore	72,032
27 Mar, 2025	2,315.00	2,348.80	2,295.40	2,316.00	2,318.25	-6.40	-0.28	3,503.15	1,941.00	891,101	207.05 Crore	62,281
26 Mar, 2025	2,301.45	2,337.20	2,267.50	2,323.45	2,324.65	23.20	1.01	3,503.15	1,941.00	1,134,580	261.60 Crore	69,665
25 Mar, 2025	2,386.20	2,399.30	2,290.00	2,290.00	2,301.45	-73.50	-3.09	3,503.15	1,941.00	998,781	233.43 Crore	69,042
24 Mar, 2025	2,350.00	2,424.00	2,341.20	2,365.00	2,374.95	38.15	1.63	3,503.15	1,941.00	1,572,740	376.61 Crore	104,427
21 Mar, 2025	2,260.00	2,344.40	2,235.00	2,339.00	2,336.80	74.00	3.27	3,503.15	1,941.00	1,585,395	366.56 Crore	90,047
20 Mar, 2025	2,219.95	2,280.00	2,178.35	2,261.00	2,262.80	47.45	2.14	3,503.15	1,941.00	1,906,315	426.27 Crore	98,636
19 Mar, 2025	2,108.40	2,231.00	2,095.55	2,194.00	2,215.35	123.40	5.9	3,503.15	1,941.00	1,615,739	351.83 Crore	73,582
18 Mar, 2025	1,996.00	2,099.00	1,991.90	2,094.00	2,091.95	112.10	5.66	3,503.15	1,941.00	1,139,940	234.10 Crore	65,234
17 Mar, 2025	1,979.00	1,999.00	1,957.00	1,983.00	1,979.85	26.35	1.35	3,503.15	1,941.00	829,703	164.49 Crore	51,573
13 Mar, 2025	1,985.95	2,006.00	1,941.00	1,954.00	1,953.50	-8.80	-0.45	3,503.15	1,941.00	1,026,345	201.93 Crore	67,513
12 Mar, 2025	2,011.00	2,047.00	1,956.00	1,963.30	1,962.30	-36.30	-1.82	3,503.15	1,944.00	1,028,344	204.68 Crore	92,325
11 Mar, 2025	2,014.00	2,029.00	1,986.00	2,011.00	1,998.60	-45.50	-2.23	3,503.15	1,944.00	921,516	184.61 Crore	75,486
10 Mar, 2025	2,095.00	2,126.45	2,030.00	2,043.45	2,044.10	-53.90	-2.57	3,503.15	1,944.00	828,884	171.74 Crore	61,136

2,227.90

2,200.00

2,238.00

2,156.50

2,228.40

3,503.15

1,941.00