Angel One (ANGELONE) | Stock Price History & Returns | 2020 - 2025
Angel One Historical Price Chart
Angel One Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | ₹2,227.90 | -0.89% | ₹2,240.00 | ₹2,256.00 | ₹2,182.10 | 806.7K |
| Sep 22, 2025 | ₹2,248.00 | -0.82% | ₹2,260.00 | ₹2,265.00 | ₹2,230.10 | 372.0K |
| Sep 19, 2025 | ₹2,266.60 | +0.04% | ₹2,252.60 | ₹2,278.00 | ₹2,235.00 | 494.1K |
| Sep 18, 2025 | ₹2,265.60 | +0.76% | ₹2,258.30 | ₹2,282.00 | ₹2,250.80 | 508.3K |
| Sep 17, 2025 | ₹2,248.50 | +0.81% | ₹2,240.00 | ₹2,266.00 | ₹2,229.90 | 599.6K |
| Sep 16, 2025 | ₹2,230.40 | -0.96% | ₹2,256.00 | ₹2,256.00 | ₹2,215.00 | 628.2K |
| Sep 15, 2025 | ₹2,252.00 | +1.34% | ₹2,235.00 | ₹2,274.00 | ₹2,212.60 | 1.4M |
| Sep 12, 2025 | ₹2,222.30 | +0.28% | ₹2,230.00 | ₹2,251.00 | ₹2,210.00 | 999.5K |
| Sep 11, 2025 | ₹2,216.00 | -5.16% | ₹2,338.00 | ₹2,339.00 | ₹2,208.20 | 2.2M |
| Sep 10, 2025 | ₹2,336.60 | +0.03% | ₹2,350.00 | ₹2,375.00 | ₹2,273.20 | 814.1K |
| Sep 9, 2025 | ₹2,336.00 | -0.21% | ₹2,350.00 | ₹2,356.00 | ₹2,323.10 | 338.6K |
| Sep 8, 2025 | ₹2,341.00 | +1.92% | ₹2,320.70 | ₹2,349.00 | ₹2,305.10 | 786.6K |
| Sep 5, 2025 | ₹2,296.80 | +1.76% | ₹2,269.90 | ₹2,304.50 | ₹2,252.80 | 837.3K |
| Sep 4, 2025 | ₹2,257.10 | -0.66% | ₹2,299.00 | ₹2,340.00 | ₹2,249.60 | 686.9K |
| Sep 3, 2025 | ₹2,272.20 | -0.18% | ₹2,289.00 | ₹2,289.00 | ₹2,251.00 | 824.2K |
| Sep 2, 2025 | ₹2,276.40 | +0.43% | ₹2,287.00 | ₹2,324.10 | ₹2,243.00 | 983.6K |
| Sep 1, 2025 | ₹2,266.60 | +2.57% | ₹2,226.00 | ₹2,276.00 | ₹2,195.00 | 1.1M |
| Aug 29, 2025 | ₹2,209.80 | -2.20% | ₹2,279.90 | ₹2,297.50 | ₹2,198.40 | 1.6M |
| Aug 28, 2025 | ₹2,259.40 | -3.41% | ₹2,340.00 | ₹2,349.60 | ₹2,251.00 | 1.5M |
| Aug 27, 2025 | ₹2,339.10 | 0.00% | ₹2,339.10 | ₹2,339.10 | ₹2,339.10 | N/A |
| Aug 26, 2025 | ₹2,339.10 | -4.41% | ₹2,447.00 | ₹2,451.20 | ₹2,332.60 | 1.7M |
| Aug 25, 2025 | ₹2,446.90 | -2.85% | ₹2,526.00 | ₹2,539.00 | ₹2,435.20 | 1.6M |
| Aug 22, 2025 | ₹2,518.60 | -0.76% | ₹2,545.00 | ₹2,568.00 | ₹2,508.20 | 1.2M |
| Aug 21, 2025 | ₹2,537.80 | -6.73% | ₹2,720.80 | ₹2,735.00 | ₹2,529.60 | 2.6M |
| Aug 20, 2025 | ₹2,720.80 | +1.61% | ₹2,681.60 | ₹2,727.50 | ₹2,647.10 | 658.2K |
| Aug 19, 2025 | ₹2,677.80 | +0.41% | ₹2,675.00 | ₹2,690.90 | ₹2,637.00 | 454.4K |
| Aug 18, 2025 | ₹2,666.90 | +0.93% | ₹2,669.90 | ₹2,736.80 | ₹2,643.00 | 695.7K |
| Aug 14, 2025 | ₹2,642.20 | +0.40% | ₹2,631.80 | ₹2,673.40 | ₹2,615.10 | 731.8K |
| Aug 13, 2025 | ₹2,631.80 | +4.99% | ₹2,519.00 | ₹2,637.90 | ₹2,519.00 | 912.3K |
| Aug 12, 2025 | ₹2,506.80 | -1.62% | ₹2,550.60 | ₹2,562.20 | ₹2,502.00 | 479.9K |
| Aug 11, 2025 | ₹2,548.10 | -0.18% | ₹2,550.00 | ₹2,564.70 | ₹2,528.40 | 499.4K |
| Aug 8, 2025 | ₹2,552.60 | -3.38% | ₹2,644.80 | ₹2,652.70 | ₹2,540.80 | 537.3K |
| Aug 7, 2025 | ₹2,642.00 | +1.19% | ₹2,576.00 | ₹2,653.00 | ₹2,576.00 | 543.4K |
| Aug 6, 2025 | ₹2,610.90 | +0.37% | ₹2,607.90 | ₹2,639.00 | ₹2,542.40 | 1.2M |
| Aug 5, 2025 | ₹2,601.30 | -1.00% | ₹2,640.00 | ₹2,668.60 | ₹2,552.00 | 1.0M |
| Aug 4, 2025 | ₹2,627.60 | +2.25% | ₹2,578.00 | ₹2,634.90 | ₹2,558.70 | 422.7K |
| Aug 1, 2025 | ₹2,569.80 | -1.20% | ₹2,599.00 | ₹2,614.80 | ₹2,562.00 | 429.0K |
| Jul 31, 2025 | ₹2,600.90 | -1.53% | ₹2,618.00 | ₹2,637.90 | ₹2,589.00 | 455.4K |
| Jul 30, 2025 | ₹2,641.20 | +0.35% | ₹2,647.90 | ₹2,652.30 | ₹2,601.00 | 484.7K |
| Jul 29, 2025 | ₹2,632.10 | +0.92% | ₹2,608.00 | ₹2,649.00 | ₹2,580.00 | 698.1K |
| Jul 28, 2025 | ₹2,608.00 | -4.12% | ₹2,710.00 | ₹2,745.00 | ₹2,601.00 | 803.8K |
| Jul 25, 2025 | ₹2,720.10 | -2.75% | ₹2,788.00 | ₹2,788.00 | ₹2,712.00 | 533.0K |
| Jul 24, 2025 | ₹2,796.90 | -1.02% | ₹2,850.00 | ₹2,850.00 | ₹2,786.00 | 714.9K |
| Jul 23, 2025 | ₹2,825.80 | +0.73% | ₹2,816.00 | ₹2,872.00 | ₹2,791.70 | 1.5M |
| Jul 22, 2025 | ₹2,805.40 | +3.66% | ₹2,740.00 | ₹2,852.00 | ₹2,730.00 | 3.4M |
| Jul 21, 2025 | ₹2,706.30 | +1.06% | ₹2,680.40 | ₹2,736.00 | ₹2,677.10 | 551.5K |
| Jul 18, 2025 | ₹2,678.00 | -2.27% | ₹2,739.00 | ₹2,739.00 | ₹2,670.00 | 738.3K |
| Jul 17, 2025 | ₹2,740.10 | +0.86% | ₹2,745.00 | ₹2,795.40 | ₹2,709.20 | 3.0M |
| Jul 16, 2025 | ₹2,716.80 | +1.57% | ₹2,675.00 | ₹2,731.80 | ₹2,660.80 | 1.3M |
| Jul 15, 2025 | ₹2,674.80 | -0.15% | ₹2,669.10 | ₹2,699.00 | ₹2,630.30 | 892.1K |
| Jul 14, 2025 | ₹2,678.80 | 0.00% | ₹2,725.00 | ₹2,759.00 | ₹2,646.80 | 1.2M |
| Jul 11, 2025 | ₹2,678.90 | -1.78% | ₹2,716.00 | ₹2,757.00 | ₹2,665.00 | 752.2K |
| Jul 10, 2025 | ₹2,727.40 | -0.29% | ₹2,735.40 | ₹2,781.00 | ₹2,715.00 | 589.1K |
| Jul 9, 2025 | ₹2,735.40 | +1.59% | ₹2,695.00 | ₹2,748.00 | ₹2,695.00 | 1.2M |
| Jul 8, 2025 | ₹2,692.60 | -3.64% | ₹2,788.10 | ₹2,793.70 | ₹2,607.70 | 3.4M |
| Jul 7, 2025 | ₹2,794.40 | +0.66% | ₹2,768.00 | ₹2,818.00 | ₹2,701.80 | 1.4M |
| Jul 4, 2025 | ₹2,776.00 | -5.92% | ₹2,885.00 | ₹2,885.00 | ₹2,734.40 | 2.9M |
| Jul 3, 2025 | ₹2,950.60 | +1.28% | ₹2,926.00 | ₹2,956.90 | ₹2,921.40 | 459.7K |
| Jul 2, 2025 | ₹2,913.40 | -1.72% | ₹2,975.90 | ₹2,976.90 | ₹2,897.00 | 676.9K |
| Jul 1, 2025 | ₹2,964.30 | +1.42% | ₹2,925.20 | ₹2,969.90 | ₹2,893.10 | 737.7K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | ₹2,227.90 | -1.71% | ₹2,260.00 | ₹2,265.00 | ₹2,182.10 | 1.2M |
| Sep 15, 2025 | ₹2,266.60 | +1.99% | ₹2,235.00 | ₹2,282.00 | ₹2,212.60 | 3.7M |
| Sep 8, 2025 | ₹2,222.30 | -3.24% | ₹2,320.70 | ₹2,375.00 | ₹2,208.20 | 5.1M |
| Sep 1, 2025 | ₹2,296.80 | +3.94% | ₹2,226.00 | ₹2,340.00 | ₹2,195.00 | 4.4M |
| Aug 25, 2025 | ₹2,209.80 | -12.26% | ₹2,526.00 | ₹2,539.00 | ₹2,198.40 | 6.3M |
| Aug 18, 2025 | ₹2,518.60 | -4.68% | ₹2,669.90 | ₹2,736.80 | ₹2,508.20 | 5.6M |
| Aug 11, 2025 | ₹2,642.20 | +3.51% | ₹2,550.00 | ₹2,673.40 | ₹2,502.00 | 2.6M |
| Aug 4, 2025 | ₹2,552.60 | -0.67% | ₹2,578.00 | ₹2,668.60 | ₹2,540.80 | 3.7M |
| Jul 28, 2025 | ₹2,569.80 | -5.53% | ₹2,710.00 | ₹2,745.00 | ₹2,562.00 | 2.9M |
| Jul 21, 2025 | ₹2,720.10 | +1.57% | ₹2,680.40 | ₹2,872.00 | ₹2,677.10 | 6.7M |
| Jul 14, 2025 | ₹2,678.00 | -0.03% | ₹2,725.00 | ₹2,795.40 | ₹2,630.30 | 7.1M |
| Jul 7, 2025 | ₹2,678.90 | -3.50% | ₹2,768.00 | ₹2,818.00 | ₹2,607.70 | 7.3M |
| Jun 30, 2025 | ₹2,776.00 | -4.64% | ₹2,927.00 | ₹2,983.00 | ₹2,734.40 | 5.6M |
| Jun 23, 2025 | ₹2,911.20 | +2.95% | ₹2,800.00 | ₹3,015.00 | ₹2,781.80 | 6.0M |
| Jun 16, 2025 | ₹2,827.70 | -3.32% | ₹2,919.90 | ₹2,952.00 | ₹2,758.00 | 4.1M |
| Jun 9, 2025 | ₹2,924.90 | -9.08% | ₹3,217.40 | ₹3,284.00 | ₹2,901.00 | 3.7M |
| Jun 2, 2025 | ₹3,217.00 | +5.98% | ₹3,038.70 | ₹3,285.00 | ₹3,016.00 | 6.6M |
| May 26, 2025 | ₹3,035.60 | -1.43% | ₹3,078.10 | ₹3,119.00 | ₹2,977.50 | 5.4M |
| May 19, 2025 | ₹3,079.50 | +9.96% | ₹2,800.00 | ₹3,100.00 | ₹2,745.50 | 10.2M |
| May 12, 2025 | ₹2,800.60 | +20.38% | ₹2,390.00 | ₹2,825.00 | ₹2,386.10 | 7.4M |
| May 5, 2025 | ₹2,326.50 | +0.81% | ₹2,325.00 | ₹2,424.20 | ₹2,252.90 | 4.4M |
| Apr 28, 2025 | ₹2,307.90 | -0.88% | ₹2,328.40 | ₹2,405.00 | ₹2,295.10 | 2.7M |
| Apr 21, 2025 | ₹2,328.40 | -1.18% | ₹2,356.20 | ₹2,552.50 | ₹2,305.10 | 10.6M |
| Apr 14, 2025 | ₹2,356.20 | +4.03% | ₹2,307.90 | ₹2,385.80 | ₹2,201.00 | 7.6M |
| Apr 7, 2025 | ₹2,265.00 | -0.89% | ₹2,057.00 | ₹2,309.00 | ₹2,057.00 | 4.5M |
| Mar 31, 2025 | ₹2,285.40 | -1.20% | ₹2,298.00 | ₹2,475.00 | ₹2,271.00 | 5.0M |
| Mar 24, 2025 | ₹2,313.20 | -1.01% | ₹2,350.00 | ₹2,424.00 | ₹2,267.50 | 5.7M |
| Mar 17, 2025 | ₹2,336.80 | +19.62% | ₹1,979.00 | ₹2,344.40 | ₹1,957.00 | 7.1M |
| Mar 10, 2025 | ₹1,953.50 | -6.89% | ₹2,095.00 | ₹2,126.45 | ₹1,941.00 | 3.8M |
| Mar 3, 2025 | ₹2,098.00 | -3.28% | ₹2,169.00 | ₹2,199.45 | ₹1,944.00 | 10.0M |
| Feb 24, 2025 | ₹2,169.15 | -7.95% | ₹2,329.35 | ₹2,343.95 | ₹2,091.70 | 4.6M |
| Feb 17, 2025 | ₹2,356.60 | +6.66% | ₹2,201.20 | ₹2,441.20 | ₹2,150.10 | 4.7M |
| Feb 10, 2025 | ₹2,209.35 | -8.43% | ₹2,412.80 | ₹2,426.95 | ₹2,195.00 | 5.5M |
| Feb 3, 2025 | ₹2,412.80 | -2.67% | ₹2,423.95 | ₹2,536.85 | ₹2,304.75 | 6.1M |
| Jan 27, 2025 | ₹2,478.90 | +6.19% | ₹2,306.65 | ₹2,520.00 | ₹2,150.30 | 8.2M |
| Jan 20, 2025 | ₹2,334.35 | -4.90% | ₹2,454.50 | ₹2,609.00 | ₹2,320.00 | 6.9M |
| Jan 13, 2025 | ₹2,454.50 | -3.52% | ₹2,510.00 | ₹2,567.70 | ₹2,274.00 | 13.8M |
| Jan 6, 2025 | ₹2,544.05 | -10.93% | ₹2,885.00 | ₹2,990.00 | ₹2,533.00 | 8.5M |
| Dec 30, 2024 | ₹2,856.20 | -0.99% | ₹2,889.05 | ₹3,042.00 | ₹2,837.55 | 6.4M |
| Dec 23, 2024 | ₹2,884.75 | +0.11% | ₹2,934.90 | ₹2,959.85 | ₹2,827.05 | 4.0M |
| Dec 16, 2024 | ₹2,881.70 | -14.97% | ₹3,400.00 | ₹3,400.00 | ₹2,850.00 | 9.0M |
| Dec 9, 2024 | ₹3,388.90 | +2.92% | ₹3,295.00 | ₹3,503.15 | ₹3,282.55 | 10.8M |
| Dec 2, 2024 | ₹3,292.80 | +13.66% | ₹2,838.60 | ₹3,328.85 | ₹2,838.60 | 11.4M |
| Nov 25, 2024 | ₹2,897.10 | +7.52% | ₹2,733.05 | ₹2,969.00 | ₹2,733.05 | 7.2M |
| Nov 18, 2024 | ₹2,694.60 | -0.04% | ₹2,705.95 | ₹2,754.00 | ₹2,623.00 | 3.5M |
| Nov 11, 2024 | ₹2,695.65 | -5.35% | ₹2,839.00 | ₹2,840.50 | ₹2,605.00 | 4.6M |
| Nov 4, 2024 | ₹2,848.00 | -7.24% | ₹3,057.00 | ₹3,074.90 | ₹2,832.00 | 7.1M |
| Oct 28, 2024 | ₹3,070.20 | +9.70% | ₹2,841.95 | ₹3,124.00 | ₹2,810.30 | 7.1M |
| Oct 21, 2024 | ₹2,798.80 | -10.13% | ₹3,136.60 | ₹3,167.05 | ₹2,760.30 | 9.4M |
| Oct 14, 2024 | ₹3,114.40 | +15.22% | ₹2,718.90 | ₹3,393.00 | ₹2,676.00 | 46.6M |
| Oct 7, 2024 | ₹2,703.10 | +1.56% | ₹2,689.70 | ₹2,718.65 | ₹2,496.05 | 5.7M |
| Sep 30, 2024 | ₹2,661.70 | +5.11% | ₹2,493.80 | ₹2,794.30 | ₹2,450.00 | 16.6M |
| Sep 23, 2024 | ₹2,532.30 | -2.26% | ₹2,608.90 | ₹2,647.65 | ₹2,445.25 | 3.2M |
| Sep 16, 2024 | ₹2,590.80 | +5.67% | ₹2,472.80 | ₹2,694.00 | ₹2,455.05 | 7.6M |
| Sep 9, 2024 | ₹2,451.75 | +1.55% | ₹2,400.00 | ₹2,506.20 | ₹2,315.15 | 2.7M |
| Sep 2, 2024 | ₹2,414.35 | -6.65% | ₹2,610.00 | ₹2,628.65 | ₹2,401.05 | 3.1M |
| Aug 26, 2024 | ₹2,586.35 | +0.91% | ₹2,589.70 | ₹2,700.00 | ₹2,545.00 | 3.5M |
| Aug 19, 2024 | ₹2,563.15 | +18.66% | ₹2,195.00 | ₹2,855.00 | ₹2,175.25 | 28.7M |
| Aug 12, 2024 | ₹2,160.15 | -0.65% | ₹2,175.00 | ₹2,208.10 | ₹2,078.00 | 1.9M |
| Aug 5, 2024 | ₹2,174.30 | -3.14% | ₹2,180.80 | ₹2,200.00 | ₹2,030.00 | 3.3M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | ₹2,227.90 | +0.82% | ₹2,226.00 | ₹2,375.00 | ₹2,182.10 | 14.4M |
| Aug 1, 2025 | ₹2,209.80 | -15.04% | ₹2,599.00 | ₹2,736.80 | ₹2,198.40 | 18.7M |
| Jul 1, 2025 | ₹2,600.90 | -11.01% | ₹2,925.20 | ₹2,976.90 | ₹2,580.00 | 28.3M |
| Jun 1, 2025 | ₹2,922.80 | -3.72% | ₹3,038.70 | ₹3,285.00 | ₹2,758.00 | 21.4M |
| May 1, 2025 | ₹3,035.60 | +31.28% | ₹2,312.30 | ₹3,119.00 | ₹2,252.90 | 27.7M |
| Apr 1, 2025 | ₹2,312.30 | -0.04% | ₹2,298.00 | ₹2,552.50 | ₹2,057.00 | 29.9M |
| Mar 1, 2025 | ₹2,313.20 | +6.64% | ₹2,169.00 | ₹2,424.00 | ₹1,941.00 | 26.6M |
| Feb 1, 2025 | ₹2,169.15 | -7.54% | ₹2,344.80 | ₹2,536.85 | ₹2,091.70 | 22.4M |
| Jan 1, 2025 | ₹2,346.10 | -19.97% | ₹2,950.00 | ₹3,042.00 | ₹2,150.30 | 40.6M |
| Dec 1, 2024 | ₹2,931.65 | +1.19% | ₹2,838.60 | ₹3,503.15 | ₹2,827.05 | 37.1M |
| Nov 1, 2024 | ₹2,897.10 | -5.06% | ₹3,079.00 | ₹3,100.00 | ₹2,605.00 | 22.6M |
| Oct 1, 2024 | ₹3,051.60 | +19.12% | ₹2,602.05 | ₹3,393.00 | ₹2,450.00 | 84.0M |
| Sep 1, 2024 | ₹2,561.70 | -0.95% | ₹2,610.00 | ₹2,694.00 | ₹2,315.15 | 17.7M |
| Aug 1, 2024 | ₹2,586.35 | +19.40% | ₹2,169.40 | ₹2,855.00 | ₹2,030.00 | 39.7M |
| Jul 1, 2024 | ₹2,166.15 | -16.75% | ₹2,599.00 | ₹2,599.00 | ₹2,025.00 | 26.2M |
| Jun 1, 2024 | ₹2,602.00 | +5.46% | ₹2,645.00 | ₹2,697.00 | ₹2,129.70 | 8.9M |
| May 1, 2024 | ₹2,467.30 | -11.46% | ₹2,794.40 | ₹2,810.75 | ₹2,401.00 | 9.3M |
| Apr 1, 2024 | ₹2,786.60 | -8.49% | ₹3,125.00 | ₹3,229.15 | ₹2,675.45 | 11.4M |
| Mar 1, 2024 | ₹3,045.00 | +9.43% | ₹2,816.95 | ₹3,115.00 | ₹2,335.40 | 9.7M |
| Feb 1, 2024 | ₹2,782.70 | -15.30% | ₹3,290.00 | ₹3,438.20 | ₹2,750.50 | 5.9M |
| Jan 1, 2024 | ₹3,285.35 | -5.80% | ₹3,484.00 | ₹3,896.00 | ₹2,843.50 | 12.9M |
| Dec 1, 2023 | ₹3,487.80 | +13.71% | ₹3,080.00 | ₹3,505.00 | ₹2,903.00 | 14.5M |
| Nov 1, 2023 | ₹3,067.25 | +18.80% | ₹2,586.95 | ₹3,195.00 | ₹2,493.40 | 22.6M |
| Oct 1, 2023 | ₹2,581.95 | +39.52% | ₹1,847.00 | ₹2,599.15 | ₹1,824.05 | 27.2M |
| Sep 1, 2023 | ₹1,850.65 | -1.03% | ₹1,895.00 | ₹1,965.90 | ₹1,705.00 | 9.6M |
| Aug 1, 2023 | ₹1,869.85 | +21.33% | ₹1,549.40 | ₹1,881.00 | ₹1,462.00 | 12.4M |
| Jul 1, 2023 | ₹1,541.10 | -10.34% | ₹1,729.00 | ₹1,804.85 | ₹1,452.00 | 16.1M |
| Jun 1, 2023 | ₹1,718.80 | +27.74% | ₹1,365.00 | ₹1,743.95 | ₹1,297.00 | 12.7M |
| May 1, 2023 | ₹1,345.50 | +9.39% | ₹1,235.00 | ₹1,350.00 | ₹1,181.20 | 8.1M |
| Apr 1, 2023 | ₹1,230.05 | +5.78% | ₹1,166.85 | ₹1,358.85 | ₹1,159.95 | 8.4M |
| Mar 1, 2023 | ₹1,162.85 | +14.06% | ₹1,024.65 | ₹1,205.00 | ₹999.00 | 13.8M |
| Feb 1, 2023 | ₹1,019.55 | -16.95% | ₹1,245.00 | ₹1,266.85 | ₹1,010.00 | 5.1M |
| Jan 1, 2023 | ₹1,227.60 | -6.39% | ₹1,320.25 | ₹1,368.75 | ₹1,164.65 | 7.2M |
| Dec 1, 2022 | ₹1,311.35 | -17.89% | ₹1,605.15 | ₹1,622.65 | ₹1,230.20 | 7.9M |
| Nov 1, 2022 | ₹1,597.15 | -0.34% | ₹1,604.00 | ₹1,623.50 | ₹1,425.20 | 6.5M |
| Oct 1, 2022 | ₹1,602.65 | +17.67% | ₹1,368.85 | ₹1,674.00 | ₹1,339.35 | 15.7M |
| Sep 1, 2022 | ₹1,362.00 | +4.18% | ₹1,300.00 | ₹1,631.00 | ₹1,297.55 | 13.2M |
| Aug 1, 2022 | ₹1,307.30 | -4.35% | ₹1,380.00 | ₹1,387.70 | ₹1,242.20 | 8.9M |
| Jul 1, 2022 | ₹1,366.80 | +13.31% | ₹1,202.00 | ₹1,469.00 | ₹1,185.00 | 13.1M |
| Jun 1, 2022 | ₹1,206.20 | -18.25% | ₹1,490.25 | ₹1,555.70 | ₹1,066.00 | 17.3M |
| May 1, 2022 | ₹1,475.50 | -24.30% | ₹1,935.00 | ₹1,944.10 | ₹1,267.00 | 26.8M |
| Apr 1, 2022 | ₹1,949.20 | +26.84% | ₹1,543.00 | ₹2,022.00 | ₹1,535.00 | 29.4M |
| Mar 1, 2022 | ₹1,536.75 | +15.09% | ₹1,329.00 | ₹1,718.20 | ₹1,240.00 | 19.1M |
| Feb 1, 2022 | ₹1,335.30 | -4.27% | ₹1,399.90 | ₹1,425.00 | ₹1,180.40 | 8.1M |
| Jan 1, 2022 | ₹1,394.90 | +18.01% | ₹1,190.00 | ₹1,527.80 | ₹1,185.60 | 20.5M |
| Dec 1, 2021 | ₹1,182.05 | +9.36% | ₹1,150.00 | ₹1,213.00 | ₹1,042.50 | 6.9M |
| Nov 1, 2021 | ₹1,080.90 | -13.08% | ₹1,243.50 | ₹1,270.00 | ₹1,006.95 | 4.7M |
| Oct 1, 2021 | ₹1,243.50 | -5.99% | ₹1,310.00 | ₹1,689.00 | ₹1,222.00 | 20.4M |
| Sep 1, 2021 | ₹1,322.75 | +9.55% | ₹1,210.00 | ₹1,350.00 | ₹1,155.05 | 8.1M |
| Aug 1, 2021 | ₹1,207.40 | +1.70% | ₹1,204.00 | ₹1,395.95 | ₹1,014.00 | 7.9M |
| Jul 1, 2021 | ₹1,187.25 | +38.36% | ₹862.90 | ₹1,475.00 | ₹852.10 | 19.2M |
| Jun 1, 2021 | ₹858.10 | +13.34% | ₹760.00 | ₹965.00 | ₹737.55 | 12.9M |
| May 1, 2021 | ₹757.10 | +104.46% | ₹371.00 | ₹787.00 | ₹371.00 | 31.9M |
| Apr 1, 2021 | ₹370.30 | +27.16% | ₹291.30 | ₹385.00 | ₹286.35 | 8.1M |
| Mar 1, 2021 | ₹291.20 | -11.97% | ₹334.75 | ₹346.35 | ₹288.80 | 2.9M |
| Feb 1, 2021 | ₹330.80 | -3.42% | ₹342.30 | ₹360.00 | ₹317.00 | 3.1M |
| Jan 1, 2021 | ₹342.50 | +1.32% | ₹338.00 | ₹377.90 | ₹334.70 | 5.7M |
| Dec 1, 2020 | ₹338.05 | -5.52% | ₹353.10 | ₹408.00 | ₹315.05 | 6.2M |
| Nov 1, 2020 | ₹357.80 | +1.26% | ₹353.65 | ₹369.35 | ₹290.65 | 10.7M |
| Oct 1, 2020 | ₹353.35 | 0.00% | ₹275.00 | ₹379.00 | ₹222.20 | 36.0M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹2,227.90 | -24.01% | ₹2,950.00 | ₹3,285.00 | ₹1,941.00 | 229.9M |
| 2024 | ₹2,931.65 | -15.95% | ₹3,484.00 | ₹3,896.00 | ₹2,025.00 | 285.5M |
| 2023 | ₹3,487.80 | +165.97% | ₹1,320.25 | ₹3,505.00 | ₹999.00 | 157.7M |
| 2022 | ₹1,311.35 | +10.94% | ₹1,190.00 | ₹2,022.00 | ₹1,066.00 | 186.5M |
| 2021 | ₹1,182.05 | +249.67% | ₹338.00 | ₹1,689.00 | ₹286.35 | 131.9M |
| 2020 | ₹338.05 | 0.00% | ₹275.00 | ₹408.00 | ₹222.20 | 53.0M |
How Angel One Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Angel One Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Angel One | -12.02% | 63.58% | 710.59% | 710.59% | 710.59% | 710.59% | |
| Motilal Oswal | 18.16% | 24.35% | 48.06% | 204.96% | 450.62% | 379.33% | |
| Authum Investment | 94.33% | 284.57% | 284.57% | 284.57% | 284.57% | 284.57% | |
| Tata Investment | 4.51% | 189.57% | 748.33% | 1,243.45% | 1,091.84% | 2,244.38% | |
| Central Depository | 0.70% | 137.38% | 553.62% | 491.94% | 491.94% | 491.94% | |
| Indian Energy | -36.30% | 0.19% | 132.46% | 182.50% | 182.50% | 182.50% | |
| NIFTY 50 | Market | -2.14% | 45.66% | 128.40% | 220.76% | 319.37% | 421.73% | |
| Nifty Financial Services | Sector | 6.88% | 47.63% | 156.43% | 279.67% | 559.36% | 559.36% |
Calculate Your Angel One Investment Returns
Long-Term Investment Performance Analysis
Angel One stock price in Oct 2020 was ₹274.85, A ₹1,000.00 lump sum investment in Angel One made 5 years ago would be worth approximately ₹8,692.56 today, representing a exceptional return of 769.26%. This translates to an annualized return (CAGR) of 54.56%. During this period, Angel One paid out ₹161.25 per share in total dividends, providing additional income beyond capital appreciation.
4 Years 11 Months Investment Scenario (Oct 2020 - Sep 2025)
Initial Investment
₹1,000.00
Current Value
₹8,692.56
Total Return
769.26%
Annual Return (CAGR)
54.56%
Total Dividends
₹586.68
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Angel One (ANGELONE) stock performed during last 12 months?
Over the last 12 months, Angel One has delivered a total return of -12.0%.
- 52-Week High reached INR3,503.15 on December 9, 2024.
- 52-Week Low touched INR1,941.00 on March 13, 2025.
- Current Price trading at INR2,227.90 as of September 24, 2025.
- What is Angel One's (ANGELONE) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Angel One (angelone) would have grown to approximately INR81,059.00 as of September 24, 2025, representing a total return of 710.6%.
This represents a compound annual growth rate (CAGR) of 52.0% over the 5-year period.
- How does Angel One's Stock 10-year annualized return compare to the Financial Services sector?
Angel One (angelone) has delivered an annualized return of 23.3% over the past 10 years.
To illustrate: INR10,000.00 invested in Angel One would have grown to INR81,059.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was Angel One's best-performing year historically?
Angel One (angelone) has achieved its strongest performance over the 5 years period, delivering a total return of 710.6%.
- What is the longest period of consecutive yearly growth Angel One has achieved historically?
Angel One (angelone) shows the following performance across different time periods:
Positive Returns: 3 years (+63.6%), 5 years (+710.6%), 10 years (+710.6%)
Negative Returns: 12 months (-12.0%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.