Angel One BSE Price History

Date	Open	High	Low	Volume
20 February, 2026	2,542.95	2,484.65	2,515.00	2,497.85
19 February, 2026	2,618.80	2,502.95	2,614.85	2,509.10
18 February, 2026	2,656.25	2,576.90	2,590.00	2,588.00
17 February, 2026	2,608.75	2,541.05	2,570.00	2,570.15
16 February, 2026	2,598.70	2,443.45	2,539.60	2,575.55
13 February, 2026	2,729.00	2,670.00	2,705.15	2,693.50
12 February, 2026	2,774.85	2,706.20	2,774.85	2,750.50
11 February, 2026	2,799.00	2,752.25	2,752.25	2,781.00
10 February, 2026	2,807.00	2,718.10	2,727.95	2,782.85
09 February, 2026	2,723.00	2,651.65	2,651.65	2,714.90
09 February, 2026	2,723.00	2,651.65	2,651.65	2,714.90
06 February, 2026	2,647.90	2,567.70	2,639.75	2,638.50
05 February, 2026	2,686.40	2,620.10	2,620.10	2,642.15
04 February, 2026	2,693.25	2,570.40	2,599.85	2,685.70
03 February, 2026	2,660.55	2,481.10	2,481.10	2,587.70
02 February, 2026	2,416.05	2,260.05	2,310.65	2,405.05
01 February, 2026	2,522.50	2,201.00	2,518.20	2,312.45
30 January, 2026	2,597.60	2,511.85	2,567.15	2,538.55
29 January, 2026	2,638.65	2,565.00	2,615.10	2,587.85
28 January, 2026	2,620.00	2,552.65	2,552.65	2,615.10

First Previous 1 2 3 4 5 6 Next Last

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
Stock Market Weekly Roundup: Nifty, Sensex Gains For 2nd Straight Week, Midcap Shines; Rupee At One-Week High
Why Is Stock Market Falling Today? Nifty Crashes 480 Pts, Sensex Down 1,600 Amid Iran-US War, Hormuz Blockade
Stock Market Weekly Round Up: Nifty-Sensex Snap 6-Week Losing Streak As Iran-US Ceasefire Lifts Sentiment
Why is Stock Market Falling Today? Sensex Down 405 Pts, Nifty Below 24,000 Mark | Key Reasons Explained
Stock Market Rally Adds Rs 16 Lakh Cr: Sensex Jumps 2,800 Points, Nifty Crosses 24,000 After US-Iran Ceasefire
Stock Market Today: Nifty, Sensex Jump 3.5% As US-Iran Ceasefire Lifts Sentiment, All Eyes On RBI MPC Outcome
Stock Market Today: Gift Nifty Rallies 800 Pts After Donald Trump Declares Ceasefire, Suspends Attacks on Iran
FY26 Market Review: Inside Nifty-Sensex's Sharpest Yearly Crash Since COVID; What's Next For Investors?
Intraday Stocks To Buy Today, March 27: Top Picks By Anand James of Geojit Investments On Friday
Indian equities open higher as Nifty tops 23,100 and Sensex climbs over 700 points
Intraday Stocks To Buy Today, March 25: Top Picks By Anand James of Geojit Investments On Wednesday
Stock Market Today: Nifty Closes Near 23,000, Sensex Up 1.8%: IndiGo, L&T, Eternal, Asian Paints Top Gainers
Steel Stock Gains 5.14% On Getting NCLT Nod For Key Merger; Do You Own?

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