NSE: ANGELONE | Series: EQ
-
LTP
2,880.00
-165.30 (-5.43 %) -
Open
3,063.60
3,050.00 -
High
3,084.65
3,126.95 -
Low
2,850.00
3,019.00 -
Close
2,881.70
3,045.30 -
52W High
3,503.15
09 Dec, 2024 -
52W Low
2,445.25
26 Sep, 2024
Upper Circuit: 3,654.36
Lower Circuit: 2,436.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,063.60 | 3,084.65 | 2,850.00 | 2,880.00 | 2,881.70 | -163.60 | -5.37 | 3,503.15 | 2,445.25 | 2,112,311 | 623.59 Crore | 142,658 |
| 19 Dec, 2024 | 3,050.00 | 3,126.95 | 3,019.00 | 3,048.00 | 3,045.30 | -67.20 | -2.16 | 3,503.15 | 2,445.25 | 1,383,967 | 423.90 Crore | 101,074 |
| 18 Dec, 2024 | 3,171.00 | 3,195.00 | 3,082.40 | 3,115.00 | 3,112.50 | -41.75 | -1.32 | 3,503.15 | 2,445.25 | 1,475,867 | 462.05 Crore | 112,924 |
| 17 Dec, 2024 | 3,240.00 | 3,265.95 | 3,145.15 | 3,159.45 | 3,154.25 | -73.05 | -2.26 | 3,503.15 | 2,445.25 | 1,503,190 | 482.37 Crore | 103,899 |
| 16 Dec, 2024 | 3,400.00 | 3,400.00 | 3,212.90 | 3,223.50 | 3,227.30 | -161.60 | -4.77 | 3,503.15 | 2,445.25 | 2,496,986 | 812.05 Crore | 139,862 |
| 13 Dec, 2024 | 3,428.95 | 3,428.95 | 3,282.55 | 3,384.00 | 3,388.90 | -43.95 | -1.28 | 3,503.15 | 2,445.25 | 2,230,281 | 746.55 Crore | 138,618 |
| 12 Dec, 2024 | 3,419.00 | 3,471.95 | 3,398.00 | 3,432.50 | 3,432.85 | 33.30 | 0.98 | 3,503.15 | 2,445.25 | 1,223,329 | 420.34 Crore | 79,135 |
| 11 Dec, 2024 | 3,410.00 | 3,462.00 | 3,392.65 | 3,406.00 | 3,399.55 | 7.35 | 0.22 | 3,503.15 | 2,445.25 | 1,222,806 | 418.71 Crore | 87,327 |
| 10 Dec, 2024 | 3,441.55 | 3,479.05 | 3,366.00 | 3,401.00 | 3,392.20 | -33.15 | -0.97 | 3,503.15 | 2,445.25 | 1,911,715 | 653.62 Crore | 126,206 |
| 09 Dec, 2024 | 3,295.00 | 3,503.15 | 3,287.35 | 3,429.00 | 3,425.35 | 132.55 | 4.03 | 3,503.15 | 2,445.25 | 4,243,964 | 1,460.95 Crore | 226,931 |
| 06 Dec, 2024 | 3,180.00 | 3,328.85 | 3,070.00 | 3,281.00 | 3,292.80 | 71.10 | 2.21 | 3,393.00 | 2,445.25 | 4,369,512 | 1,404.72 Crore | 245,491 |
| 05 Dec, 2024 | 3,045.50 | 3,245.30 | 3,039.45 | 3,220.65 | 3,221.70 | 189.65 | 6.25 | 3,393.00 | 2,445.25 | 3,327,990 | 1,054.52 Crore | 201,282 |
| 04 Dec, 2024 | 3,078.00 | 3,098.00 | 3,014.90 | 3,038.00 | 3,032.05 | -45.00 | -1.46 | 3,393.00 | 2,445.25 | 868,462 | 265.67 Crore | 62,629 |
| 03 Dec, 2024 | 2,941.05 | 3,087.30 | 2,936.10 | 3,075.00 | 3,077.05 | 141.55 | 4.82 | 3,393.00 | 2,445.25 | 2,036,889 | 617.52 Crore | 107,838 |
| 02 Dec, 2024 | 2,838.60 | 2,945.00 | 2,838.60 | 2,936.00 | 2,935.50 | 38.40 | 1.33 | 3,393.00 | 2,445.25 | 784,487 | 229.06 Crore | 47,431 |
| 29 Nov, 2024 | 2,899.00 | 2,954.00 | 2,880.25 | 2,893.00 | 2,897.10 | 13.40 | 0.46 | 3,393.00 | 2,445.25 | 974,620 | 284.52 Crore | 68,293 |
| 28 Nov, 2024 | 2,919.00 | 2,959.25 | 2,855.00 | 2,894.00 | 2,883.70 | -27.35 | -0.94 | 3,393.00 | 2,445.25 | 1,052,171 | 306.72 Crore | 73,054 |
| 27 Nov, 2024 | 2,955.00 | 2,969.00 | 2,878.00 | 2,913.00 | 2,911.05 | 1.85 | 0.06 | 3,393.00 | 2,445.25 | 1,457,060 | 425.72 Crore | 86,118 |
| 26 Nov, 2024 | 2,791.10 | 2,938.00 | 2,775.10 | 2,935.00 | 2,909.20 | 110.15 | 3.94 | 3,393.00 | 2,445.25 | 1,834,047 | 526.86 Crore | 94,612 |
| 25 Nov, 2024 | 2,733.05 | 2,882.00 | 2,733.05 | 2,791.00 | 2,799.05 | 104.45 | 3.88 | 3,393.00 | 2,445.25 | 1,889,496 | 532.30 Crore | 114,381 |