ANGEL ONE LIMITED (angelone)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2697.0 | 2700.0 | 2695.7 | 2698.1 | 15750 |
| 2025-07-08 15:28:00 | 2699.8 | 2699.8 | 2696.2 | 2697.0 | 8000 |
| 2025-07-08 15:27:00 | 2696.5 | 2699.9 | 2696.5 | 2699.8 | 5500 |
| 2025-07-08 15:26:00 | 2697.0 | 2697.4 | 2696.1 | 2696.5 | 5250 |
| 2025-07-08 15:25:00 | 2695.9 | 2696.6 | 2695.9 | 2696.3 | 3000 |
| 2025-07-08 15:24:00 | 2695.9 | 2698.4 | 2694.5 | 2696.0 | 7750 |
| 2025-07-08 15:23:00 | 2700.1 | 2700.1 | 2697.0 | 2697.8 | 2250 |
| 2025-07-08 15:22:00 | 2702.0 | 2702.0 | 2698.9 | 2698.9 | 4750 |
| 2025-07-08 15:21:00 | 2700.6 | 2702.0 | 2700.6 | 2701.2 | 2750 |
| 2025-07-08 15:20:00 | 2702.5 | 2703.0 | 2699.6 | 2700.6 | 12500 |
| 2025-07-08 15:19:00 | 2705.0 | 2706.6 | 2703.5 | 2704.4 | 5750 |
| 2025-07-08 15:18:00 | 2705.0 | 2708.3 | 2701.9 | 2704.6 | 15500 |
| 2025-07-08 15:17:00 | 2701.8 | 2704.9 | 2701.8 | 2704.5 | 10000 |
| 2025-07-08 15:16:00 | 2702.9 | 2706.0 | 2700.6 | 2702.5 | 26500 |
| 2025-07-08 15:15:00 | 2699.7 | 2706.7 | 2699.5 | 2705.0 | 31250 |
| 2025-07-08 15:14:00 | 2698.7 | 2699.7 | 2698.0 | 2699.7 | 5250 |
| 2025-07-08 15:13:00 | 2695.9 | 2699.4 | 2695.9 | 2698.8 | 7750 |
| 2025-07-08 15:12:00 | 2697.8 | 2699.8 | 2695.8 | 2696.2 | 7250 |
| 2025-07-08 15:11:00 | 2697.8 | 2700.0 | 2696.1 | 2697.5 | 8250 |
| 2025-07-08 15:10:00 | 2701.8 | 2702.5 | 2696.2 | 2697.8 | 12750 |
| 2025-07-08 15:09:00 | 2696.1 | 2701.8 | 2696.1 | 2700.3 | 5750 |
| 2025-07-08 15:08:00 | 2694.0 | 2697.5 | 2693.7 | 2696.1 | 6250 |
| 2025-07-08 15:07:00 | 2696.2 | 2696.2 | 2693.6 | 2694.2 | 4250 |
| 2025-07-08 15:06:00 | 2695.2 | 2697.8 | 2695.2 | 2696.8 | 5000 |
| 2025-07-08 15:05:00 | 2694.7 | 2697.7 | 2694.7 | 2695.6 | 3750 |
| 2025-07-08 15:04:00 | 2693.1 | 2694.7 | 2693.1 | 2694.1 | 2250 |
| 2025-07-08 15:03:00 | 2695.4 | 2695.4 | 2694.0 | 2694.0 | 5000 |
| 2025-07-08 15:02:00 | 2694.1 | 2696.1 | 2694.1 | 2696.1 | 1750 |
| 2025-07-08 15:01:00 | 2692.5 | 2696.9 | 2692.5 | 2694.1 | 3500 |
| 2025-07-08 15:00:00 | 2698.5 | 2699.9 | 2693.9 | 2693.9 | 4500 |
| 2025-07-08 14:59:00 | 2693.5 | 2701.7 | 2692.2 | 2699.1 | 9500 |
| 2025-07-08 14:58:00 | 2690.8 | 2693.5 | 2689.1 | 2693.5 | 1750 |
| 2025-07-08 14:57:00 | 2687.7 | 2690.7 | 2687.7 | 2690.7 | 2000 |
| 2025-07-08 14:56:00 | 2691.0 | 2691.8 | 2686.3 | 2686.3 | 5750 |
| 2025-07-08 14:55:00 | 2689.9 | 2691.6 | 2688.8 | 2691.6 | 3000 |
| 2025-07-08 14:54:00 | 2687.2 | 2689.0 | 2685.0 | 2689.0 | 4500 |
| 2025-07-08 14:53:00 | 2683.0 | 2684.9 | 2683.0 | 2684.9 | 2250 |
| 2025-07-08 14:52:00 | 2682.1 | 2682.9 | 2682.1 | 2682.3 | 750 |
| 2025-07-08 14:51:00 | 2680.6 | 2680.7 | 2679.9 | 2680.7 | 1750 |
| 2025-07-08 14:50:00 | 2682.5 | 2682.5 | 2679.4 | 2681.8 | 2500 |
| 2025-07-08 14:49:00 | 2678.1 | 2683.8 | 2678.1 | 2683.2 | 3500 |
| 2025-07-08 14:48:00 | 2677.0 | 2679.6 | 2677.0 | 2678.1 | 2000 |
| 2025-07-08 14:47:00 | 2677.6 | 2680.2 | 2677.6 | 2678.7 | 1500 |
| 2025-07-08 14:46:00 | 2675.7 | 2679.5 | 2675.7 | 2677.6 | 5000 |
| 2025-07-08 14:45:00 | 2681.4 | 2681.4 | 2673.7 | 2674.2 | 28750 |
| 2025-07-08 14:44:00 | 2681.4 | 2682.7 | 2680.9 | 2681.2 | 2000 |
| 2025-07-08 14:43:00 | 2684.0 | 2684.8 | 2680.7 | 2681.4 | 4500 |
| 2025-07-08 14:42:00 | 2684.0 | 2684.5 | 2683.3 | 2684.0 | 1750 |
| 2025-07-08 14:41:00 | 2683.7 | 2684.1 | 2683.7 | 2684.1 | 2750 |
| 2025-07-08 14:40:00 | 2683.0 | 2684.7 | 2682.6 | 2683.2 | 2000 |
| 2025-07-08 14:39:00 | 2685.2 | 2687.2 | 2685.2 | 2687.2 | 2000 |
| 2025-07-08 14:38:00 | 2685.2 | 2685.2 | 2685.2 | 2685.2 | 0 |
| 2025-07-08 14:37:00 | 2685.2 | 2685.2 | 2685.2 | 2685.2 | 750 |
| 2025-07-08 14:36:00 | 2684.9 | 2685.2 | 2684.9 | 2685.2 | 1250 |
| 2025-07-08 14:35:00 | 2686.4 | 2686.4 | 2685.6 | 2685.6 | 1250 |
| 2025-07-08 14:34:00 | 2686.3 | 2686.3 | 2685.3 | 2686.1 | 3000 |
| 2025-07-08 14:33:00 | 2690.1 | 2690.1 | 2686.1 | 2686.7 | 3000 |
| 2025-07-08 14:32:00 | 2689.1 | 2690.8 | 2688.8 | 2690.4 | 2250 |
| 2025-07-08 14:31:00 | 2685.2 | 2692.9 | 2685.0 | 2689.0 | 4500 |
| 2025-07-08 14:30:00 | 2680.1 | 2684.5 | 2680.1 | 2682.8 | 6500 |
| 2025-07-08 14:29:00 | 2684.8 | 2685.7 | 2684.8 | 2685.7 | 1250 |
| 2025-07-08 14:28:00 | 2685.4 | 2685.8 | 2682.6 | 2684.8 | 2500 |
| 2025-07-08 14:27:00 | 2683.0 | 2688.0 | 2683.0 | 2688.0 | 8500 |
| 2025-07-08 14:26:00 | 2681.1 | 2682.7 | 2679.5 | 2682.7 | 2500 |
| 2025-07-08 14:25:00 | 2681.0 | 2684.5 | 2678.0 | 2680.6 | 10500 |
| 2025-07-08 14:24:00 | 2684.0 | 2684.0 | 2678.0 | 2681.0 | 17500 |
| 2025-07-08 14:23:00 | 2689.2 | 2689.2 | 2683.0 | 2683.0 | 5750 |
| 2025-07-08 14:22:00 | 2688.6 | 2689.5 | 2688.0 | 2689.5 | 2750 |
| 2025-07-08 14:21:00 | 2686.8 | 2688.4 | 2686.8 | 2688.4 | 1000 |
| 2025-07-08 14:20:00 | 2689.8 | 2689.8 | 2688.9 | 2688.9 | 1000 |
| 2025-07-08 14:19:00 | 2690.8 | 2691.0 | 2686.8 | 2689.9 | 4750 |
| 2025-07-08 14:18:00 | 2691.0 | 2692.2 | 2690.1 | 2692.2 | 2500 |
| 2025-07-08 14:17:00 | 2687.4 | 2693.3 | 2687.4 | 2692.4 | 7500 |
| 2025-07-08 14:16:00 | 2683.0 | 2687.6 | 2683.0 | 2687.6 | 3250 |
| 2025-07-08 14:15:00 | 2685.5 | 2686.0 | 2683.5 | 2686.0 | 3750 |
| 2025-07-08 14:14:00 | 2687.9 | 2687.9 | 2682.9 | 2685.0 | 11000 |
| 2025-07-08 14:13:00 | 2687.9 | 2687.9 | 2687.9 | 2687.9 | 250 |
| 2025-07-08 14:12:00 | 2685.1 | 2691.7 | 2685.1 | 2691.7 | 4250 |
| 2025-07-08 14:11:00 | 2697.0 | 2697.3 | 2684.5 | 2687.5 | 18750 |
| 2025-07-08 14:10:00 | 2696.4 | 2697.7 | 2696.0 | 2696.9 | 4000 |
| 2025-07-08 14:09:00 | 2694.2 | 2697.2 | 2694.2 | 2696.1 | 1500 |
| 2025-07-08 14:08:00 | 2693.0 | 2695.0 | 2693.0 | 2695.0 | 1750 |
| 2025-07-08 14:07:00 | 2695.1 | 2695.1 | 2693.0 | 2693.0 | 1750 |
| 2025-07-08 14:06:00 | 2694.0 | 2695.5 | 2691.4 | 2695.1 | 3750 |
| 2025-07-08 14:05:00 | 2694.9 | 2695.2 | 2693.5 | 2695.2 | 3000 |
| 2025-07-08 14:04:00 | 2687.5 | 2695.0 | 2687.3 | 2695.0 | 12250 |
| 2025-07-08 14:03:00 | 2694.7 | 2694.7 | 2689.0 | 2689.0 | 7750 |
| 2025-07-08 14:02:00 | 2696.0 | 2696.5 | 2693.9 | 2696.5 | 3000 |
| 2025-07-08 14:01:00 | 2697.0 | 2698.8 | 2697.0 | 2698.1 | 2750 |
| 2025-07-08 14:00:00 | 2697.3 | 2697.3 | 2697.3 | 2697.3 | 500 |
| 2025-07-08 13:59:00 | 2693.2 | 2698.1 | 2693.2 | 2698.1 | 2250 |
| 2025-07-08 13:58:00 | 2695.0 | 2695.0 | 2694.9 | 2694.9 | 1750 |
| 2025-07-08 13:57:00 | 2698.1 | 2700.0 | 2696.9 | 2696.9 | 4000 |
| 2025-07-08 13:56:00 | 2699.7 | 2699.7 | 2698.3 | 2698.5 | 1250 |
| 2025-07-08 13:55:00 | 2701.0 | 2701.0 | 2699.3 | 2701.0 | 2250 |
| 2025-07-08 13:54:00 | 2699.5 | 2700.8 | 2699.5 | 2700.8 | 1000 |
| 2025-07-08 13:53:00 | 2700.0 | 2700.7 | 2698.8 | 2699.5 | 4000 |
| 2025-07-08 13:52:00 | 2701.0 | 2701.0 | 2699.4 | 2699.4 | 2500 |
| 2025-07-08 13:51:00 | 2700.7 | 2703.1 | 2700.3 | 2703.0 | 3000 |
| 2025-07-08 13:50:00 | 2704.9 | 2704.9 | 2703.0 | 2703.0 | 2500 |