ANGEL ONE LIMITED (angelone)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2769.7 | 2770.0 | 2769.4 | 2770.0 | 5000 |
| 2025-05-20 15:28:00 | 2768.1 | 2770.0 | 2768.1 | 2769.6 | 3200 |
| 2025-05-20 15:27:00 | 2766.0 | 2769.5 | 2764.3 | 2766.7 | 7000 |
| 2025-05-20 15:26:00 | 2761.7 | 2766.0 | 2761.7 | 2766.0 | 9000 |
| 2025-05-20 15:25:00 | 2758.9 | 2762.1 | 2758.9 | 2762.1 | 2800 |
| 2025-05-20 15:24:00 | 2757.5 | 2758.1 | 2757.4 | 2757.8 | 1200 |
| 2025-05-20 15:23:00 | 2756.0 | 2758.0 | 2756.0 | 2757.2 | 3400 |
| 2025-05-20 15:22:00 | 2758.3 | 2758.3 | 2756.0 | 2756.0 | 1400 |
| 2025-05-20 15:21:00 | 2759.0 | 2762.0 | 2758.6 | 2759.0 | 3200 |
| 2025-05-20 15:20:00 | 2761.0 | 2762.2 | 2759.1 | 2759.1 | 3600 |
| 2025-05-20 15:19:00 | 2761.1 | 2762.4 | 2759.3 | 2760.6 | 1800 |
| 2025-05-20 15:18:00 | 2762.0 | 2763.1 | 2761.2 | 2761.2 | 2200 |
| 2025-05-20 15:17:00 | 2762.0 | 2765.1 | 2760.8 | 2762.6 | 7000 |
| 2025-05-20 15:16:00 | 2760.4 | 2762.0 | 2760.3 | 2762.0 | 1800 |
| 2025-05-20 15:15:00 | 2760.2 | 2762.2 | 2759.5 | 2760.4 | 3600 |
| 2025-05-20 15:14:00 | 2763.6 | 2763.6 | 2759.4 | 2761.5 | 1600 |
| 2025-05-20 15:13:00 | 2764.0 | 2765.1 | 2763.6 | 2765.1 | 1000 |
| 2025-05-20 15:12:00 | 2767.5 | 2767.5 | 2763.4 | 2764.0 | 1800 |
| 2025-05-20 15:11:00 | 2762.7 | 2767.0 | 2762.7 | 2766.0 | 1400 |
| 2025-05-20 15:10:00 | 2758.3 | 2764.3 | 2758.3 | 2762.7 | 1800 |
| 2025-05-20 15:09:00 | 2756.8 | 2760.2 | 2756.8 | 2758.3 | 800 |
| 2025-05-20 15:08:00 | 2757.8 | 2759.6 | 2756.8 | 2758.5 | 3800 |
| 2025-05-20 15:07:00 | 2757.3 | 2758.9 | 2753.6 | 2757.8 | 2600 |
| 2025-05-20 15:06:00 | 2762.3 | 2763.0 | 2758.6 | 2758.6 | 2000 |
| 2025-05-20 15:05:00 | 2759.3 | 2762.3 | 2759.3 | 2762.3 | 1400 |
| 2025-05-20 15:04:00 | 2757.8 | 2759.7 | 2756.4 | 2759.3 | 2000 |
| 2025-05-20 15:03:00 | 2765.6 | 2765.6 | 2757.8 | 2757.8 | 1000 |
| 2025-05-20 15:02:00 | 2760.7 | 2765.3 | 2759.9 | 2765.3 | 800 |
| 2025-05-20 15:01:00 | 2762.6 | 2763.6 | 2762.0 | 2763.0 | 1000 |
| 2025-05-20 15:00:00 | 2756.6 | 2763.6 | 2755.0 | 2762.6 | 3400 |
| 2025-05-20 14:59:00 | 2756.8 | 2758.4 | 2756.8 | 2758.4 | 400 |
| 2025-05-20 14:58:00 | 2755.0 | 2757.8 | 2755.0 | 2756.8 | 800 |
| 2025-05-20 14:57:00 | 2762.9 | 2762.9 | 2754.9 | 2755.0 | 7000 |
| 2025-05-20 14:56:00 | 2767.7 | 2767.7 | 2762.6 | 2762.9 | 1600 |
| 2025-05-20 14:55:00 | 2766.9 | 2769.2 | 2766.9 | 2767.7 | 1600 |
| 2025-05-20 14:54:00 | 2768.0 | 2768.1 | 2765.8 | 2766.9 | 3600 |
| 2025-05-20 14:53:00 | 2767.3 | 2770.0 | 2767.3 | 2768.2 | 3200 |
| 2025-05-20 14:52:00 | 2773.3 | 2773.3 | 2769.5 | 2769.5 | 1600 |
| 2025-05-20 14:51:00 | 2777.5 | 2777.5 | 2772.5 | 2773.1 | 2600 |
| 2025-05-20 14:50:00 | 2770.0 | 2779.9 | 2770.0 | 2777.5 | 2400 |
| 2025-05-20 14:49:00 | 2766.3 | 2772.9 | 2766.3 | 2770.0 | 3000 |
| 2025-05-20 14:48:00 | 2766.7 | 2767.5 | 2765.7 | 2766.3 | 3400 |
| 2025-05-20 14:47:00 | 2758.4 | 2761.8 | 2757.8 | 2761.6 | 1800 |
| 2025-05-20 14:46:00 | 2758.2 | 2762.3 | 2756.3 | 2758.1 | 4000 |
| 2025-05-20 14:45:00 | 2752.5 | 2758.2 | 2752.1 | 2758.2 | 1000 |
| 2025-05-20 14:44:00 | 2759.5 | 2759.5 | 2752.5 | 2752.5 | 3800 |
| 2025-05-20 14:43:00 | 2758.0 | 2761.6 | 2758.0 | 2759.5 | 1000 |
| 2025-05-20 14:42:00 | 2750.0 | 2758.0 | 2750.0 | 2758.0 | 2600 |
| 2025-05-20 14:41:00 | 2758.1 | 2758.1 | 2750.0 | 2750.0 | 2600 |
| 2025-05-20 14:40:00 | 2760.0 | 2760.0 | 2754.8 | 2758.1 | 9000 |
| 2025-05-20 14:39:00 | 2763.5 | 2763.6 | 2761.4 | 2762.3 | 1400 |
| 2025-05-20 14:38:00 | 2764.8 | 2772.9 | 2763.5 | 2763.5 | 1400 |
| 2025-05-20 14:37:00 | 2761.3 | 2764.8 | 2761.3 | 2764.8 | 200 |
| 2025-05-20 14:36:00 | 2767.6 | 2769.6 | 2761.3 | 2761.3 | 2200 |
| 2025-05-20 14:35:00 | 2768.8 | 2773.9 | 2768.0 | 2769.9 | 7400 |
| 2025-05-20 14:34:00 | 2766.6 | 2768.8 | 2766.1 | 2768.8 | 2400 |
| 2025-05-20 14:33:00 | 2763.2 | 2766.6 | 2763.0 | 2766.6 | 3200 |
| 2025-05-20 14:32:00 | 2765.2 | 2768.3 | 2763.0 | 2763.2 | 4600 |
| 2025-05-20 14:31:00 | 2765.8 | 2765.8 | 2764.0 | 2765.2 | 1000 |
| 2025-05-20 14:30:00 | 2764.8 | 2772.1 | 2764.1 | 2765.8 | 7200 |
| 2025-05-20 14:29:00 | 2762.4 | 2765.3 | 2761.0 | 2764.4 | 2600 |
| 2025-05-20 14:28:00 | 2763.0 | 2764.2 | 2762.8 | 2764.2 | 1400 |
| 2025-05-20 14:27:00 | 2770.2 | 2770.2 | 2763.0 | 2763.0 | 4800 |
| 2025-05-20 14:26:00 | 2765.1 | 2770.2 | 2764.5 | 2768.6 | 5400 |
| 2025-05-20 14:25:00 | 2758.9 | 2768.7 | 2755.6 | 2768.7 | 4600 |
| 2025-05-20 14:24:00 | 2759.8 | 2763.7 | 2755.4 | 2759.1 | 5400 |
| 2025-05-20 14:23:00 | 2766.9 | 2766.9 | 2743.4 | 2757.4 | 52600 |
| 2025-05-20 14:22:00 | 2772.0 | 2772.0 | 2767.6 | 2767.6 | 600 |
| 2025-05-20 14:21:00 | 2770.0 | 2770.8 | 2765.4 | 2770.8 | 4000 |
| 2025-05-20 14:20:00 | 2778.8 | 2778.8 | 2765.2 | 2770.0 | 6800 |
| 2025-05-20 14:19:00 | 2779.2 | 2779.2 | 2778.8 | 2778.8 | 600 |
| 2025-05-20 14:18:00 | 2773.4 | 2780.2 | 2773.4 | 2779.4 | 2200 |
| 2025-05-20 14:17:00 | 2773.2 | 2777.2 | 2773.2 | 2773.4 | 1400 |
| 2025-05-20 14:16:00 | 2770.2 | 2775.0 | 2769.8 | 2773.5 | 8400 |
| 2025-05-20 14:15:00 | 2777.5 | 2777.5 | 2771.8 | 2772.0 | 5400 |
| 2025-05-20 14:14:00 | 2776.5 | 2780.0 | 2775.0 | 2779.0 | 2000 |
| 2025-05-20 14:13:00 | 2775.0 | 2775.0 | 2775.0 | 2775.0 | 200 |
| 2025-05-20 14:12:00 | 2775.0 | 2775.0 | 2775.0 | 2775.0 | 0 |
| 2025-05-20 14:11:00 | 2779.0 | 2779.0 | 2773.8 | 2775.0 | 5800 |
| 2025-05-20 14:10:00 | 2783.5 | 2783.5 | 2778.7 | 2779.0 | 3000 |
| 2025-05-20 14:09:00 | 2783.9 | 2783.9 | 2782.9 | 2783.5 | 800 |
| 2025-05-20 14:08:00 | 2786.0 | 2786.0 | 2782.7 | 2783.9 | 3200 |
| 2025-05-20 14:07:00 | 2787.6 | 2787.6 | 2786.0 | 2786.0 | 600 |
| 2025-05-20 14:06:00 | 2788.0 | 2788.8 | 2785.1 | 2787.6 | 1600 |
| 2025-05-20 14:05:00 | 2793.0 | 2793.0 | 2790.0 | 2790.0 | 800 |
| 2025-05-20 14:04:00 | 2798.0 | 2798.0 | 2793.0 | 2793.0 | 5400 |
| 2025-05-20 14:03:00 | 2798.9 | 2798.9 | 2794.0 | 2795.2 | 1000 |
| 2025-05-20 14:02:00 | 2800.0 | 2800.0 | 2797.5 | 2798.9 | 3000 |
| 2025-05-20 14:01:00 | 2802.3 | 2803.8 | 2800.1 | 2800.5 | 3600 |
| 2025-05-20 14:00:00 | 2802.6 | 2805.7 | 2802.3 | 2802.3 | 3000 |
| 2025-05-20 13:59:00 | 2801.4 | 2804.2 | 2801.4 | 2802.6 | 2200 |
| 2025-05-20 13:58:00 | 2803.9 | 2803.9 | 2801.4 | 2801.4 | 800 |
| 2025-05-20 13:57:00 | 2801.1 | 2803.9 | 2800.9 | 2803.9 | 1200 |
| 2025-05-20 13:56:00 | 2803.6 | 2806.0 | 2801.2 | 2801.2 | 1400 |
| 2025-05-20 13:55:00 | 2802.3 | 2803.6 | 2802.3 | 2803.6 | 600 |
| 2025-05-20 13:54:00 | 2804.6 | 2804.6 | 2800.0 | 2802.3 | 1200 |
| 2025-05-20 13:53:00 | 2804.4 | 2804.7 | 2804.0 | 2804.6 | 800 |
| 2025-05-20 13:52:00 | 2804.4 | 2804.4 | 2804.4 | 2804.4 | 600 |
| 2025-05-20 13:51:00 | 2800.2 | 2805.0 | 2800.2 | 2805.0 | 2000 |
| 2025-05-20 13:50:00 | 2800.2 | 2800.2 | 2800.2 | 2800.2 | 0 |