ANGEL ONE LIMITED (angelone)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2790.7 | 2800.9 | 2589.6 | 2699.0 | 3609500 |
| 2025-07-07 05:30:00 | 2763.7 | 2830.3 | 2696.2 | 2806.8 | 1563750 |
| 2025-07-04 05:30:00 | 2918.0 | 2918.0 | 2747.3 | 2772.9 | 3009250 |
| 2025-07-03 05:30:00 | 2946.5 | 2973.6 | 2940.0 | 2966.8 | 447500 |
| 2025-07-02 05:30:00 | 2980.3 | 2984.8 | 2909.2 | 2937.4 | 743750 |
| 2025-07-01 05:30:00 | 2939.4 | 2988.0 | 2906.0 | 2979.4 | 807000 |
| 2025-06-30 05:30:00 | 2934.4 | 3002.4 | 2934.4 | 2941.9 | 915000 |
| 2025-06-27 05:30:00 | 2931.0 | 3002.2 | 2907.0 | 2932.8 | 1106000 |
| 2025-06-26 05:30:00 | 2966.0 | 2966.0 | 2834.6 | 2912.2 | 1157000 |
| 2025-06-25 05:30:00 | 2971.1 | 3024.0 | 2835.9 | 2863.8 | 1241400 |
| 2025-06-24 05:30:00 | 2983.3 | 3011.9 | 2945.7 | 2969.0 | 1118200 |
| 2025-06-23 05:30:00 | 2800.0 | 2953.3 | 2790.0 | 2943.2 | 1670600 |
| 2025-06-20 05:30:00 | 2786.0 | 2853.5 | 2768.7 | 2839.4 | 924400 |
| 2025-06-19 05:30:00 | 2875.1 | 2917.0 | 2785.8 | 2791.0 | 640800 |
| 2025-06-18 05:30:00 | 2865.1 | 2925.0 | 2859.7 | 2876.0 | 514800 |
| 2025-06-17 05:30:00 | 2935.6 | 2950.0 | 2863.2 | 2878.0 | 626000 |
| 2025-06-16 05:30:00 | 2939.9 | 2960.2 | 2856.9 | 2940.9 | 682200 |
| 2025-06-13 05:30:00 | 2978.7 | 2995.8 | 2908.8 | 2933.8 | 924400 |
| 2025-06-12 05:30:00 | 3098.1 | 3128.5 | 3018.7 | 3026.4 | 1003000 |
| 2025-06-11 05:30:00 | 3155.9 | 3179.9 | 3071.0 | 3123.5 | 777000 |
| 2025-06-10 05:30:00 | 3200.4 | 3217.9 | 3122.3 | 3153.0 | 965400 |
| 2025-06-09 05:30:00 | 3250.0 | 3291.0 | 3201.6 | 3213.3 | 831600 |
| 2025-06-06 05:30:00 | 3262.9 | 3277.8 | 3206.6 | 3228.6 | 885400 |
| 2025-06-05 05:30:00 | 3155.7 | 3294.4 | 3124.6 | 3273.6 | 1762400 |
| 2025-06-04 05:30:00 | 3100.4 | 3146.9 | 3085.0 | 3134.8 | 549800 |
| 2025-06-03 05:30:00 | 3140.3 | 3169.8 | 3060.1 | 3104.6 | 854000 |
| 2025-06-02 05:30:00 | 3022.3 | 3169.9 | 3011.7 | 3131.0 | 1282400 |
| 2025-05-30 05:30:00 | 2993.7 | 3097.0 | 2993.7 | 3036.2 | 1289200 |
| 2025-05-29 05:30:00 | 3048.6 | 3052.3 | 2983.2 | 3009.7 | 692600 |
| 2025-05-28 05:30:00 | 3029.7 | 3079.9 | 3005.0 | 3027.4 | 1370400 |
| 2025-05-27 05:30:00 | 3001.0 | 3069.2 | 2983.0 | 3017.1 | 1814400 |
| 2025-05-26 05:30:00 | 3055.0 | 3120.0 | 2977.5 | 2990.4 | 2192600 |
| 2025-05-23 05:30:00 | 2900.9 | 3105.6 | 2892.8 | 3084.1 | 2591200 |
| 2025-05-22 05:30:00 | 2853.6 | 2949.8 | 2754.6 | 2912.2 | 2880400 |
| 2025-05-21 05:30:00 | 2760.5 | 2890.0 | 2735.0 | 2859.5 | 1124400 |
| 2025-05-20 05:30:00 | 2780.9 | 2836.8 | 2743.4 | 2762.6 | 1075400 |
| 2025-05-19 05:30:00 | 2766.9 | 2809.0 | 2726.4 | 2772.8 | 1009600 |
| 2025-05-16 05:30:00 | 2560.6 | 2788.9 | 2550.0 | 2769.4 | 2350600 |
| 2025-05-15 05:30:00 | 2548.2 | 2593.2 | 2531.5 | 2556.0 | 648000 |
| 2025-05-14 05:30:00 | 2472.0 | 2577.0 | 2472.0 | 2530.9 | 806600 |
| 2025-05-13 05:30:00 | 2481.2 | 2502.3 | 2443.0 | 2476.2 | 382400 |
| 2025-05-12 05:30:00 | 2331.2 | 2489.8 | 2331.2 | 2486.3 | 925400 |
| 2025-05-09 05:30:00 | 2265.7 | 2333.3 | 2233.0 | 2313.1 | 821800 |
| 2025-05-08 05:30:00 | 2355.7 | 2411.4 | 2296.4 | 2318.9 | 848600 |
| 2025-05-07 05:30:00 | 2235.7 | 2354.5 | 2235.6 | 2345.7 | 980000 |
| 2025-05-06 05:30:00 | 2384.2 | 2387.2 | 2242.0 | 2255.5 | 851000 |
| 2025-05-05 05:30:00 | 2287.1 | 2393.2 | 2260.6 | 2381.3 | 653800 |
| 2025-05-02 05:30:00 | 2268.9 | 2323.4 | 2256.6 | 2275.5 | 698800 |
| 2025-04-30 05:30:00 | 2304.7 | 2313.3 | 2259.9 | 2266.4 | 491200 |
| 2025-04-29 05:30:00 | 2352.3 | 2375.0 | 2311.4 | 2318.4 | 454000 |
| 2025-04-28 05:30:00 | 2292.9 | 2339.0 | 2267.5 | 2336.2 | 775800 |
| 2025-04-25 05:30:00 | 2433.5 | 2433.6 | 2248.0 | 2270.9 | 1677000 |
| 2025-04-24 05:30:00 | 2506.7 | 2542.8 | 2487.7 | 2504.7 | 949400 |
| 2025-04-23 05:30:00 | 2531.3 | 2547.9 | 2409.6 | 2511.8 | 5122200 |
| 2025-04-22 05:30:00 | 2478.9 | 2557.4 | 2441.2 | 2531.3 | 724000 |
| 2025-04-21 05:30:00 | 2347.0 | 2525.0 | 2347.0 | 2464.7 | 705400 |
| 2025-04-17 05:30:00 | 2194.3 | 2385.0 | 2186.9 | 2349.6 | 4532000 |
| 2025-04-16 05:30:00 | 2296.1 | 2315.9 | 2218.0 | 2286.8 | 1908200 |
| 2025-04-15 05:30:00 | 2260.6 | 2303.8 | 2249.0 | 2291.1 | 921000 |
| 2025-04-11 05:30:00 | 2247.9 | 2281.85 | 2221.0 | 2234.0 | 767000 |
| 2025-04-09 05:30:00 | 2188.3 | 2214.65 | 2128.45 | 2204.85 | 707400 |
| 2025-04-08 05:30:00 | 2169.0 | 2263.3 | 2123.25 | 2206.3 | 1052800 |
| 2025-04-07 05:30:00 | 2060.0 | 2132.55 | 2001.8 | 2112.0 | 1435400 |
| 2025-04-04 05:30:00 | 2368.9 | 2370.0 | 2182.5 | 2216.5 | 2007400 |
| 2025-04-03 05:30:00 | 2350.1 | 2416.65 | 2293.5 | 2385.95 | 1303600 |
| 2025-04-02 05:30:00 | 2264.95 | 2316.65 | 2201.25 | 2310.2 | 646200 |
| 2025-04-01 05:30:00 | 2239.9 | 2270.95 | 2170.0 | 2255.05 | 943000 |
| 2025-03-28 05:30:00 | 2257.0 | 2319.9 | 2190.1 | 2200.2 | 1599000 |
| 2025-03-27 05:30:00 | 2259.95 | 2259.95 | 2172.0 | 2224.4 | 1388000 |
| 2025-03-26 05:30:00 | 2294.95 | 2339.75 | 2260.0 | 2324.1 | 1815000 |
| 2025-03-25 05:30:00 | 2383.2 | 2389.4 | 2277.75 | 2284.25 | 1992600 |
| 2025-03-24 05:30:00 | 2293.85 | 2413.0 | 2279.35 | 2367.35 | 2538000 |
| 2025-03-21 05:30:00 | 2200.25 | 2281.45 | 2200.25 | 2253.35 | 1663600 |
| 2025-03-20 05:30:00 | 2170.6 | 2218.8 | 2128.5 | 2199.25 | 1272800 |
| 2025-03-19 05:30:00 | 2097.25 | 2187.55 | 2069.8 | 2170.6 | 1342000 |
| 2025-03-18 05:30:00 | 1991.85 | 2087.95 | 1968.0 | 2078.9 | 1156000 |
| 2025-03-17 05:30:00 | 1972.35 | 1980.8 | 1918.45 | 1961.3 | 689000 |
| 2025-03-13 05:30:00 | 1951.55 | 1964.75 | 1888.55 | 1919.65 | 958200 |
| 2025-03-12 05:30:00 | 1961.0 | 2003.6 | 1898.8 | 1933.05 | 975800 |
| 2025-03-11 05:30:00 | 1944.15 | 2000.75 | 1912.2 | 1961.0 | 1060800 |
| 2025-03-10 05:30:00 | 2055.0 | 2073.55 | 1931.5 | 1954.75 | 1159000 |
| 2025-03-07 05:30:00 | 2069.3 | 2105.0 | 2010.0 | 2016.85 | 940800 |
| 2025-03-06 05:30:00 | 2071.1 | 2097.6 | 2030.6 | 2071.1 | 1101000 |
| 2025-03-05 05:30:00 | 1995.5 | 2105.0 | 1933.55 | 2079.25 | 1724200 |
| 2025-03-04 05:30:00 | 1913.8 | 2018.0 | 1881.2 | 1984.15 | 1963800 |
| 2025-03-03 05:30:00 | 2123.65 | 2123.9 | 1826.3 | 1909.2 | 2896400 |
| 2025-02-28 05:30:00 | 2131.95 | 2131.95 | 1936.05 | 1958.0 | 2221000 |
| 2025-02-27 05:30:00 | 2158.3 | 2158.3 | 2014.7 | 2053.55 | 2269200 |
| 2025-02-25 05:30:00 | 2276.1 | 2293.65 | 2200.0 | 2220.4 | 2071600 |
| 2025-02-24 05:30:00 | 2307.0 | 2351.2 | 2248.35 | 2265.35 | 2305200 |
| 2025-02-21 05:30:00 | 2385.65 | 2444.95 | 2336.45 | 2363.75 | 1954000 |
| 2025-02-20 05:30:00 | 2287.6 | 2408.65 | 2279.65 | 2398.7 | 1131000 |
| 2025-02-19 05:30:00 | 2197.3 | 2333.0 | 2150.0 | 2321.9 | 1112800 |
| 2025-02-18 05:30:00 | 2222.0 | 2222.2 | 2154.4 | 2211.55 | 680000 |
| 2025-02-17 05:30:00 | 2210.0 | 2251.4 | 2124.55 | 2207.3 | 846600 |
| 2025-02-14 05:30:00 | 2291.0 | 2315.25 | 2142.85 | 2181.7 | 873200 |
| 2025-02-13 05:30:00 | 2335.0 | 2345.65 | 2275.95 | 2293.65 | 542000 |
| 2025-02-12 05:30:00 | 2248.95 | 2364.7 | 2141.7 | 2319.15 | 1728800 |
| 2025-02-11 05:30:00 | 2266.0 | 2280.6 | 2144.15 | 2167.25 | 914000 |
| 2025-02-10 05:30:00 | 2405.0 | 2418.3 | 2263.1 | 2274.15 | 740000 |