Angel One share price: ₹276.80
Angel One closed at ₹276.80 on NSE on 1 October 2026, up ₹2.80 (+1.02%) from ₹274.00. It traded between ₹267.80 and ₹279.85 with 67,51,156 shares changing hands, 34.37% of them for delivery. The stock is 90.3% below its 52-week high of ₹2,867.00 (18 Nov 2025), and down 87.3% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹276.80
+₹2.80 (+1.02%)
Day range
₹267.80 to ₹279.85
open ₹274.00
52 week high
₹2,867.00
18 Nov 2025
52 week low
₹208.63
13 Mar 2026
Angel One share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| -4.78% | -1.69% | +14.93% | -87.26% |
Trading details, 1 Oct 2026
- Previous close
- ₹274.00
- Open
- ₹274.00
- High
- ₹279.85
- Low
- ₹267.80
- Close
- ₹276.80
- VWAP (average price)
- ₹273.32
- Volume
- 67,51,156 shares
- Turnover
- ₹184.52 crore
- Trades
- 45,408
- Delivery
- 34.37% (23,20,092 shares)
- 30 session average delivery
- 37.9%
- 30 session average volume
- 56,01,491
- Series
- EQ
- ISIN
- INE732I01021
- Listed on NSE
- 5 Oct 2020
- Face value
- ₹1
Volume on 1 Oct 2026 was 1.2 times its 30 session average.
Angel One price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹274.00 | ₹279.85 | ₹267.80 | ₹276.80 | +1.02% | 67,51,156 | 34.37% |
| Wed, 30 Sep 2026 | ₹274.25 | ₹278.20 | ₹273.25 | ₹274.00 | +0.18% | 24,39,788 | 28.3% |
| Tue, 29 Sep 2026 | ₹279.20 | ₹280.00 | ₹273.50 | ₹273.50 | -2.04% | 43,76,351 | 41.56% |
| Mon, 28 Sep 2026 | ₹286.40 | ₹286.40 | ₹278.05 | ₹279.20 | -3.06% | 47,41,372 | 30.25% |
| Fri, 25 Sep 2026 | ₹290.70 | ₹292.20 | ₹286.50 | ₹288.00 | -0.93% | 28,92,227 | 32.66% |
| Thu, 24 Sep 2026 | ₹296.00 | ₹297.75 | ₹289.80 | ₹290.70 | -3.10% | 36,63,688 | 39.53% |
| Wed, 23 Sep 2026 | ₹295.25 | ₹301.10 | ₹295.25 | ₹300.00 | +1.66% | 20,26,293 | 41.7% |
| Tue, 22 Sep 2026 | ₹296.20 | ₹298.65 | ₹293.20 | ₹295.10 | -0.35% | 22,21,167 | 38.09% |
| Mon, 21 Sep 2026 | ₹299.20 | ₹302.00 | ₹295.20 | ₹296.15 | -0.99% | 28,58,120 | 39.82% |
| Fri, 18 Sep 2026 | ₹295.00 | ₹301.75 | ₹295.00 | ₹299.10 | +1.39% | 35,31,096 | 41.16% |
| Thu, 17 Sep 2026 | ₹292.90 | ₹297.95 | ₹292.15 | ₹295.00 | +0.51% | 18,81,558 | 30.31% |
| Wed, 16 Sep 2026 | ₹295.00 | ₹299.30 | ₹291.60 | ₹293.50 | -1.34% | 28,78,370 | 33.95% |
| Tue, 15 Sep 2026 | ₹306.45 | ₹310.00 | ₹297.30 | ₹297.50 | -2.46% | 55,36,817 | 35.69% |
| Fri, 11 Sep 2026 | ₹295.00 | ₹307.40 | ₹289.05 | ₹305.00 | +2.59% | 59,42,668 | 36.56% |
| Thu, 10 Sep 2026 | ₹297.00 | ₹301.35 | ₹296.15 | ₹297.30 | -0.59% | 25,59,910 | 36.63% |
| Wed, 9 Sep 2026 | ₹297.95 | ₹303.65 | ₹291.60 | ₹299.05 | +0.35% | 78,56,510 | 38.08% |
| Tue, 8 Sep 2026 | ₹303.80 | ₹304.15 | ₹296.50 | ₹298.00 | -1.91% | 25,91,770 | 33.69% |
| Mon, 7 Sep 2026 | ₹300.90 | ₹307.00 | ₹298.05 | ₹303.80 | +1.33% | 75,22,794 | 38.16% |
| Fri, 4 Sep 2026 | ₹295.10 | ₹308.35 | ₹294.75 | ₹299.80 | +4.83% | 2,92,74,355 | 20.34% |
| Thu, 3 Sep 2026 | ₹280.35 | ₹288.00 | ₹280.35 | ₹286.00 | +2.42% | 47,32,927 | 44.65% |
| Wed, 2 Sep 2026 | ₹280.25 | ₹280.85 | ₹275.25 | ₹279.25 | -0.82% | 44,37,022 | 44.75% |
| Tue, 1 Sep 2026 | ₹286.90 | ₹288.25 | ₹280.50 | ₹281.55 | -1.86% | 29,09,391 | 41.01% |
| Mon, 31 Aug 2026 | ₹292.65 | ₹293.75 | ₹278.25 | ₹286.90 | -2.41% | 1,53,19,412 | 48.5% |
| Fri, 28 Aug 2026 | ₹295.90 | ₹297.70 | ₹291.65 | ₹294.00 | -0.64% | 28,66,743 | 33.77% |
| Thu, 27 Aug 2026 | ₹298.85 | ₹300.20 | ₹294.90 | ₹295.90 | -0.99% | 37,66,886 | 40.76% |
| Wed, 26 Aug 2026 | ₹302.00 | ₹305.45 | ₹297.70 | ₹298.85 | -0.68% | 90,62,432 | 44.03% |
| Tue, 25 Aug 2026 | ₹286.80 | ₹301.55 | ₹284.00 | ₹300.90 | +5.21% | 1,08,25,633 | 38.18% |
| Mon, 24 Aug 2026 | ₹288.00 | ₹294.50 | ₹284.40 | ₹286.00 | -0.63% | 52,85,948 | 47.83% |
| Fri, 21 Aug 2026 | ₹289.50 | ₹292.35 | ₹287.15 | ₹287.80 | -0.59% | 36,14,925 | 46.41% |
| Thu, 20 Aug 2026 | ₹290.60 | ₹296.30 | ₹289.05 | ₹289.50 | 0.00% | 36,77,395 | 35.5% |
Our stored NSE history for ANGELONE starts 24 Sep 2025 (252 sessions).
Peers in Financial Services
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| Kotak Mahindra Bank LimitedKOTAKBANK | ₹418.35 | +0.32% | 7,66,37,247 | ₹2,266.00 | ₹345.50 |
| HDFC Bank LimitedHDFCBANK | ₹721.20 | +1.76% | 3,73,89,857 | ₹1,020.50 | ₹681.90 |
| BSE LimitedBSE | ₹3,046.00 | -1.49% | 62,73,089 | ₹4,446.80 | ₹2,038.00 |
| ICICI Bank LimitedICICIBANK | ₹1,310.60 | -0.84% | 1,31,63,495 | ₹1,480.00 | ₹1,187.60 |
| PB Fintech LimitedPOLICYBZR | ₹980.00 | -7.89% | 1,40,61,779 | ₹1,964.20 | ₹963.90 |
| Axis Bank LimitedAXISBANK | ₹1,217.10 | -0.73% | 70,05,197 | ₹1,418.30 | ₹1,131.00 |
| State Bank of IndiaSBIN | ₹954.10 | -0.56% | 73,90,452 | ₹1,234.70 | ₹857.25 |
| Multi Commodity Exchange of India LimitedMCX | ₹3,204.00 | -2.92% | 20,02,629 | ₹11,219.00 | ₹2,125.50 |
| Jio Financial Services LimitedJIOFIN | ₹212.50 | -2.02% | 2,80,82,023 | ₹316.85 | ₹208.50 |
| SBI Life Insurance Company LimitedSBILIFE | ₹1,721.60 | +1.49% | 33,29,860 | ₹2,132.00 | ₹1,652.90 |
Indices that include Angel One
Frequently asked questions
What is Angel One share price today?
Angel One (NSE: ANGELONE) closed at ₹276.80 on 1 October 2026, +1.02% from the previous close of ₹274.00.
What is the 52 week high and low of Angel One?
In the NSE data we have stored, the 52-week high is ₹2,867.00 (18 Nov 2025) and the 52-week low is ₹208.63 (13 Mar 2026).
What was the delivery percentage?
34.37% of the 67,51,156 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has Angel One performed over one year?
Based on closing prices it is -87.3% over one year and -1.7% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.