|
|
| Share Prices |
|
| Angel One Ltd | | Industry : Finance & Investments | Chairman : Dinesh D Thakkar | | Home : Indian Private | Book Value: 67.9064106 | | BSE Code : 543235 | Market Cap: 31839.36 | | NSE Code : ANGELONE | P / E : 31.13 | |
| |
|
|
|
|
 |
 |
| May 2026 |
351.00 |
290.90 |
337.25 |
31.89 |
24.84 |
30.06 |
30,757.16 |
| Apr 2026 |
330.10 |
228.45 |
308.70 |
29.54 |
19.30 |
27.52 |
28,153.40 |
| Mar 2026 |
243.70 |
208.90 |
227.55 |
21.87 |
17.93 |
20.26 |
20,726.60 |
| Feb 2026 |
280.70 |
220.10 |
233.70 |
21.16 |
16.95 |
17.47 |
21,244.62 |
| Jan 2026 |
277.83 |
229.76 |
253.86 |
21.41 |
16.64 |
18.97 |
23,070.43 |
| Share Prices Of
2025
|
| Dec 2025 |
282.50 |
232.60 |
234.42 |
21.19 |
17.22 |
17.51 |
21,297.89 |
| Nov 2025 |
286.43 |
244.58 |
270.30 |
21.94 |
17.07 |
20.19 |
24,553.87 |
| Oct 2025 |
258.93 |
211.71 |
249.23 |
19.72 |
15.37 |
18.61 |
22,631.56 |
| Sep 2025 |
237.44 |
210.20 |
213.22 |
18.00 |
15.46 |
15.91 |
19,342.21 |
| Aug 2025 |
273.60 |
219.80 |
220.95 |
20.92 |
16.30 |
16.47 |
20,033.22 |
| Jul 2025 |
297.40 |
258.08 |
259.87 |
22.65 |
18.84 |
19.37 |
23,554.14 |
| Jun 2025 |
328.30 |
275.73 |
292.32 |
24.52 |
20.00 |
21.77 |
26,467.89 |
| May 2025 |
311.96 |
225.30 |
303.49 |
24.23 |
16.21 |
22.58 |
27,458.95 |
| Apr 2025 |
255.53 |
205.73 |
231.37 |
19.24 |
14.76 |
17.21 |
20,922.31 |
| Mar 2025 |
242.40 |
194.20 |
231.27 |
18.39 |
14.34 |
17.17 |
20,881.85 |
| Feb 2025 |
253.61 |
209.01 |
216.80 |
20.52 |
16.06 |
17.27 |
19,571.97 |
| Jan 2025 |
304.33 |
215.10 |
234.43 |
24.45 |
16.88 |
18.68 |
21,162.60 |
| Share Prices Of
2024
|
| Dec 2024 |
350.26 |
282.02 |
293.24 |
28.54 |
21.58 |
23.36 |
26,465.13 |
| Nov 2024 |
310.16 |
260.44 |
289.64 |
24.93 |
20.64 |
23.07 |
26,139.02 |
| Oct 2024 |
339.40 |
244.84 |
305.51 |
28.34 |
17.41 |
24.32 |
27,550.85 |
| Sep 2024 |
269.53 |
232.50 |
256.17 |
22.11 |
17.51 |
20.38 |
23,093.98 |
| Aug 2024 |
285.20 |
203.17 |
258.52 |
23.97 |
16.01 |
20.56 |
23,301.23 |
| Jul 2024 |
260.25 |
202.73 |
216.67 |
20.88 |
14.70 |
17.23 |
19,524.08 |
| Jun 2024 |
269.68 |
212.61 |
260.00 |
21.95 |
15.92 |
20.67 |
23,422.89 |
| May 2024 |
281.39 |
240.11 |
246.22 |
22.64 |
18.47 |
19.57 |
22,174.08 |
| Apr 2024 |
322.73 |
267.54 |
278.91 |
27.35 |
21.12 |
22.15 |
25,099.07 |
| Mar 2024 |
311.56 |
233.52 |
304.39 |
23.64 |
16.63 |
22.57 |
25,571.25 |
| Feb 2024 |
343.98 |
275.10 |
278.47 |
33.48 |
26.13 |
26.77 |
23,393.76 |
| Jan 2024 |
390.04 |
284.52 |
328.43 |
38.73 |
26.75 |
31.55 |
27,573.55 |
| Share Prices Of
2023
|
| Dec 2023 |
350.00 |
290.42 |
348.95 |
33.72 |
27.54 |
33.52 |
29,294.09 |
| Nov 2023 |
319.30 |
249.44 |
306.69 |
31.92 |
23.54 |
29.46 |
25,744.72 |
| Oct 2023 |
260.06 |
182.62 |
258.48 |
25.12 |
17.40 |
24.82 |
21,687.25 |
| Sep 2023 |
196.29 |
165.11 |
185.10 |
19.03 |
14.77 |
17.77 |
15,528.69 |
| Aug 2023 |
187.70 |
146.01 |
186.80 |
18.10 |
13.74 |
17.93 |
15,666.35 |
| Jul 2023 |
180.34 |
144.61 |
154.12 |
17.87 |
13.33 |
14.79 |
12,924.24 |
| Jun 2023 |
174.49 |
129.68 |
171.86 |
17.00 |
12.29 |
16.48 |
14,405.20 |
| May 2023 |
135.08 |
118.20 |
134.52 |
13.01 |
11.21 |
12.90 |
11,274.07 |
| Apr 2023 |
135.74 |
115.89 |
122.94 |
13.55 |
10.98 |
11.79 |
10,300.20 |
| Mar 2023 |
120.42 |
100.00 |
116.33 |
12.20 |
9.52 |
11.10 |
9,704.22 |
| Feb 2023 |
126.50 |
101.11 |
101.97 |
18.04 |
13.60 |
13.84 |
8,506.00 |
| Jan 2023 |
136.63 |
116.50 |
122.85 |
19.01 |
15.57 |
16.67 |
10,247.13 |
| Top |
| |
|
|
|
|
|