ANGEL ONE LIMITED (angelone)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-23 05:30:00 | 2531.3 | 2547.9 | 2453.7 | 2472.4 | 1325200 |
| 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 |