NSE · ANGELONE · stock
Angel One Limited (ANGELONE) stock price history
Every NSE trading session of Angel One Limited from Dec 1, 2022 to Nov 13, 2026: 976 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
ANGELONE adjusted close, 2022 to 2026
- ₹365.33
- All time high, 2024
- ₹359.34
- 52 week high, ₹206.48 low
- 976
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ANGELONE key facts
- Angel One Limited (ANGELONE) closed at ₹349.00 on Nov 13, 2026 on NSE.
- ANGELONE's all time high close is ₹365.33, set on Jan 8, 2024; its all time low close is ₹94.12 on Mar 1, 2023.
- ANGELONE's 52 week range is ₹206.48 to ₹359.34.
- ANGELONE returned +31.1% over the year to Nov 13, 2026.
- Since Dec 1, 2022 ANGELONE returned +133%, +23.8% a year compounded.
- ANGELONE's deepest drawdown was -48.3% from Jan 8, 2024 to Mar 13, 2025.
- DataCedar holds 976 daily sessions of ANGELONE history from Dec 1, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANGELONE price chart, 2022 to 2026
ANGELONE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.1% |
| 3 months | +19.5% |
| 6 months | +17.4% |
| Year to date | +51.6% |
| 1 year | +31.1% |
| 3 years | +29.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 1, 2022 | +132.7% |
| Compound annual growth, 4.0 years | +23.8% |
ANGELONE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹365.33 on Jan 8, 2024
- All time low close
- ₹94.12 on Mar 1, 2023
- 52 week high
- ₹359.34 on Jun 19, 2026
- 52 week low
- ₹206.48 on Mar 13, 2026
- Deepest drawdown
- -48.3% from Jan 8, 2024 to Mar 13, 2025, not yet recovered
- Best single session
- +18.4% on Oct 15, 2024
- Worst single session
- -12.8% on Jun 4, 2024
- Volatility, 1 year annualised
- 41.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2022
- 2.3×
- Best calendar year
- 2023, +174%
- Worst calendar year
- 2025, -19%
ANGELONE 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. 2022 starts on Dec 1, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹230.75 | ₹359.34 | ₹206.48 | ₹349.00 | +51.8% | 1.7B | 214 |
| 2025 | ₹284.27 | ₹322.28 | ₹187.84 | ₹229.96 | -18.6% | 2.9B | 249 |
| 2024 | ₹334.45 | ₹374.00 | ₹195.13 | ₹282.50 | -15.6% | 2.9B | 246 |
| 2023 | ₹123.00 | ₹336.46 | ₹93.76 | ₹334.81 | +174.1% | 1.6B | 245 |
| 2022 | ₹149.54 | ₹151.17 | ₹114.61 | ₹122.17 | n/a | 79.2M | 22 |
ANGELONE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹349.00 | +23.6% |
| October 2026 | ₹282.25 | +3.0% |
| September 2026 | ₹274.00 | -4.5% |
| August 2026 | ₹286.90 | -3.7% |
| July 2026 | ₹297.95 | -9.6% |
| June 2026 | ₹329.63 | -2.0% |
| May 2026 | ₹336.26 | +9.3% |
| April 2026 | ₹307.76 | +35.7% |
| March 2026 | ₹226.83 | -1.7% |
| February 2026 | ₹230.80 | -8.2% |
| January 2026 | ₹251.47 | +9.4% |
| December 2025 | ₹229.96 | -13.3% |
About the ANGELONE data
Daily bars. 976 sessions from Dec 1, 2022 to Nov 13, 2026, one row per NSE 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 17, 2026 forward, most recent session Nov 3, 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 NSE 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 Dec 1, 2022, 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/nse%3AANGELONE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ANANTRAJ Anant Raj Limited
- ANDHRAPAP Andhra Paper Limited
- ANDHRSUGAR The Andhra Sugars Limited
- ANDREWYU Andrew Yule & Company Limited
- ANIKINDS Anik Industries Limited
- ANKITMETAL Ankit Metal & Power Limited
- ANMOL Anmol India Limited
- ANNAPURNA Annapurna Swadisht Limited
Common questions
ANGELONE share price history
