Angel One NSE Price History

Date	Open	High	Low	Volume
18 May, 2026	305.00	298.40	302.80	303.95
15 May, 2026	311.55	303.15	305.30	306.85
14 May, 2026	306.30	290.80	300.30	303.70
13 May, 2026	303.40	297.05	300.10	298.15
12 May, 2026	315.95	296.95	315.65	299.10
11 May, 2026	326.95	316.15	323.75	317.20
08 May, 2026	334.95	319.00	322.00	326.00
07 May, 2026	324.70	315.55	318.40	322.60
06 May, 2026	318.60	310.60	316.75	316.85
05 May, 2026	317.50	303.70	307.90	314.40
04 May, 2026	313.50	303.95	308.70	307.70
30 April, 2026	311.55	306.12	311.36	308.71
29 April, 2026	323.40	311.79	319.27	313.10
28 April, 2026	320.43	316.00	318.15	319.27
27 April, 2026	322.98	316.52	316.85	318.64
24 April, 2026	323.00	309.51	322.81	314.52
23 April, 2026	328.00	320.31	328.00	321.21
22 April, 2026	330.23	323.21	324.05	328.59
21 April, 2026	326.65	318.73	319.35	324.05
20 April, 2026	327.95	314.20	322.60	319.16

First Previous 1 2 3 4 Next Last

Stock Market Outlook, 19 May: Sensex, Nifty Likely to Stay Volatile Amid Crude Surge, Inflation & Weak Rupee
Stock Market Outlook Today, 18 May 2026: Sensex, Nifty Likely to Stay Cautious; Pharma Stocks in Focus
Stock Market Outlook Today, 15 May 2026: Sensex, Nifty Likely to Extend Pullback Rally; US-China Talk in Focus
Stock Market Outlook Today, 14 May 2026: Sensex, Nifty May Remain Under Pressure as Crude Prices Weigh On
Stock Market Outlook Today, 13 May 2026: Sensex, Nifty Likely To Stay Under Pressure Amid Rising Oil Prices
Stock Market Closing: Rs 12 Lakh Cr MCap Wiped Out! Sensex Crashes 1500 Pts, Nifty Ends Below 23,400
Stock Market Outlook Today, 12 May 2026: Sensex, Nifty Likely to Stay Weak Amid Crude Surge, Rupee Fall & FII
Indian Stock Market Outlook Next Week: Sensex, Nifty May Trade Range-Bound Amid Earnings and Global Triggers
Stock Market Outlook Today, 8 May 2026: Sensex, Nifty Likely To Consolidate Amid Profit Booking & FII Outflows
Stock Market Outlook Today, 7 May 2026: Sensex, Nifty Eye Further Gains as Global Cues Turn Positive
Stock Market Outlook Today, May 5, 2026: Sensex, Nifty Likely to Stay Range-Bound Amid Post-Election Verdict
Stock Market Outlook Next Week, May 4–8, 2026: Sensex, Nifty Likely to Trade Rangebound Amid Crude Surge, FII
Stock Market Weekly Wrap: Nifty Ends Higher, Sensex Near 76,913, Rupee Hits Record Low
Stock Market Weekly Wrap: Bears Take Charge! Nifty, Sensex Erase Gains with 2% Weekly Fall Amid IT Weakness
Stock Market Crash Today: Nifty Below 24,000, Sensex Tumbles 770 Points; Know Why Market is Falling?
Why is Stock Market Falling Today? Sensex Slides 600 pts, Nifty Cracks 24,300 On Oil Surge

Disclaimer: This is 3rd Party content/feed, viewers are requested to use their discretion and conduct proper diligence before investing, GoodReturns does not take any liability on the genuineness and correctness of the information in this article