BSE · ANGEL · stock
Angel Fibers Limited (ANGEL) stock price history
Every BSE trading session of Angel Fibers Limited from Mar 6, 2018 to Sep 25, 2026: 2,114 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANGEL adjusted close, 2018 to 2026
- ₹45.00
- All time high, 2022
- ₹22.31
- 52 week high, ₹8.59 low
- 2,114
- Daily sessions since 2018
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ANGEL key facts
- Angel Fibers Limited (ANGEL) closed at ₹10.00 on Sep 25, 2026 on BSE.
- ANGEL's all time high close is ₹45.00, set on Sep 1, 2022; its all time low close is ₹3.60 on Feb 18, 2020.
- ANGEL's 52 week range is ₹8.59 to ₹22.31.
- ANGEL returned -55.2% over the year to Sep 25, 2026 and -60.0% over five years.
- Since Mar 6, 2018 ANGEL returned -63%, -11.0% a year compounded.
- ANGEL's deepest drawdown was -91.5% from Apr 23, 2018 to Feb 18, 2020.
- DataCedar holds 2,114 daily sessions of ANGEL history from Mar 6, 2018 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
ANGEL price chart, 2018 to 2026
ANGEL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -16.7% |
| 6 months | -22.8% |
| Year to date | -32.1% |
| 1 year | -55.2% |
| 3 years | -51.2% |
| 5 years | -60.0% |
| 10 years | n/a |
| Since Mar 6, 2018 | -63.1% |
| Compound annual growth, 8.6 years | -11.0% |
ANGEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹45.00 on Sep 1, 2022
- All time low close
- ₹3.60 on Feb 18, 2020
- 52 week high
- ₹22.31 on Sep 25, 2025
- 52 week low
- ₹8.59 on Jul 31, 2026
- Deepest drawdown
- -91.5% from Apr 23, 2018 to Feb 18, 2020, recovered Sep 1, 2022
- Best single session
- +21.2% on Dec 7, 2022
- Worst single session
- -20.0% on Feb 20, 2025
- Volatility, 1 year annualised
- 62.8%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2021, +240%
- Worst calendar year
- 2019, -77%
ANGEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 6, 2018; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹13.26 | ₹17.24 | ₹8.59 | ₹10.00 | -32.1% | 740K | 185 |
| 2025 | ₹20.12 | ₹23.48 | ₹11.90 | ₹14.73 | -26.8% | 504K | 248 |
| 2024 | ₹19.30 | ₹32.00 | ₹18.99 | ₹20.12 | -14.0% | 1.6M | 245 |
| 2023 | ₹30.45 | ₹30.45 | ₹18.21 | ₹23.40 | -23.2% | 828K | 245 |
| 2022 | ₹26.35 | ₹45.55 | ₹19.50 | ₹30.45 | +15.6% | 2.2M | 248 |
| 2021 | ₹6.60 | ₹34.65 | ₹6.60 | ₹26.35 | +240.0% | 4.2M | 248 |
| 2020 | ₹5.40 | ₹9.24 | ₹3.60 | ₹7.75 | +43.5% | 2.8M | 250 |
| 2019 | ₹23.95 | ₹23.95 | ₹5.00 | ₹5.40 | -77.5% | 972K | 242 |
| 2018 | ₹28.50 | ₹44.00 | ₹23.85 | ₹23.95 | n/a | 17.3M | 203 |
ANGEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹10.00 | -7.8% |
| August 2026 | ₹10.85 | +20.6% |
| July 2026 | ₹9.00 | -17.1% |
| June 2026 | ₹10.86 | -5.0% |
| May 2026 | ₹11.43 | +15.5% |
| April 2026 | ₹9.90 | -10.0% |
| March 2026 | ₹11.00 | -26.7% |
| February 2026 | ₹15.00 | -3.6% |
| January 2026 | ₹15.56 | +5.6% |
| December 2025 | ₹14.73 | 0.0% |
| November 2025 | ₹14.73 | 0.0% |
| October 2025 | ₹14.73 | -34.0% |
About the ANGEL data
Daily bars. 2,114 sessions from Mar 6, 2018 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 6, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANGEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ANGEL share price history
