NSE: ANGELONE | Series: EQ
-
LTP
2,469.00
114.60 (4.87 %) -
Open
2,354.00
2,323.95 -
High
2,475.00
2,364.45 -
Low
2,340.15
2,296.00 -
Close
2,461.65
2,354.40 -
52W High
3,503.15
09 Dec, 2024 -
52W Low
1,941.00
13 Mar, 2025
Upper Circuit: 2,825.28
Lower Circuit: 1,883.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 07 Mar, 2025 | 2,117.00 | 2,159.00 | 2,090.00 | 2,095.00 | 2,098.00 | -20.75 | -0.98 | 3,503.15 | 1,944.00 | 888,336 | 188.37 Crore | 69,155 |
| 06 Mar, 2025 | 2,104.15 | 2,132.00 | 2,071.00 | 2,125.00 | 2,118.75 | 14.65 | 0.7 | 3,503.15 | 1,944.00 | 1,256,219 | 264.60 Crore | 78,667 |
| 05 Mar, 2025 | 2,014.00 | 2,128.20 | 1,995.50 | 2,111.00 | 2,104.10 | 89.90 | 4.46 | 3,503.15 | 1,944.00 | 1,664,624 | 345.06 Crore | 112,391 |
| 04 Mar, 2025 | 1,949.00 | 2,068.40 | 1,944.00 | 2,014.00 | 2,014.20 | 36.15 | 1.83 | 3,503.15 | 1,944.00 | 2,190,686 | 442.37 Crore | 143,703 |