open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Apr 17, 2026 - 3:59PM >>   ABB 7029.95 [ 2.07 ]ACC 1431.85 [ -0.77 ]AMBUJA CEM 458.95 [ 0.07 ]ASIAN PAINTS 2463.4 [ 0.94 ]AXIS BANK 1359.15 [ 0.69 ]BAJAJ AUTO 9777.15 [ -0.47 ]BANKOFBARODA 279.55 [ 0.13 ]BHARTI AIRTE 1846.55 [ 0.34 ]BHEL 316.7 [ 2.48 ]BPCL 312.05 [ 1.31 ]BRITANIAINDS 5733.75 [ 2.58 ]CIPLA 1238.3 [ 0.61 ]COAL INDIA 438.7 [ 1.34 ]COLGATEPALMO 2106.2 [ 6.48 ]DABUR INDIA 443.9 [ 3.80 ]DLF 602.15 [ 2.11 ]DRREDDYSLAB 1239 [ 1.45 ]GAIL 157.8 [ -0.69 ]GRASIM INDS 2714.1 [ -0.08 ]HCLTECHNOLOG 1442.5 [ -0.57 ]HDFC BANK 799.9 [ 0.55 ]HEROMOTOCORP 5229.25 [ 1.33 ]HIND.UNILEV 2241.1 [ 4.75 ]HINDALCO 1038.95 [ -0.07 ]ICICI BANK 1347.5 [ 0.15 ]INDIANHOTELS 659.55 [ 0.96 ]INDUSINDBANK 853.15 [ 0.54 ]INFOSYS 1318.6 [ -0.02 ]ITC LTD 306.8 [ 1.10 ]JINDALSTLPOW 1269.5 [ 3.73 ]KOTAK BANK 383.5 [ 1.08 ]L&T 4094.95 [ -0.54 ]LUPIN 2321.4 [ -0.22 ]MAH&MAH 3199.35 [ -0.68 ]MARUTI SUZUK 13470 [ 1.02 ]MTNL 33.2 [ -0.27 ]NESTLE 1282 [ 1.86 ]NIIT 72.1 [ 2.25 ]NMDC 89.78 [ 2.98 ]NTPC 393.65 [ 0.73 ]ONGC 283.95 [ 0.42 ]PNB 114.5 [ 0.88 ]POWER GRID 318.05 [ 1.86 ]RIL 1365.1 [ 1.61 ]SBI 1080.35 [ 1.20 ]SESA GOA 787.6 [ 0.62 ]SHIPPINGCORP 305.85 [ 5.76 ]SUNPHRMINDS 1675.2 [ -1.06 ]TATA CHEM 709.05 [ 0.30 ]TATA GLOBAL 1110.9 [ 0.85 ]TATA MOTORS 360.15 [ 1.04 ]TATA STEEL 212.05 [ 0.64 ]TATAPOWERCOM 427.45 [ 0.05 ]TCS 2581.65 [ 0.18 ]TECH MAHINDR 1511.85 [ 1.41 ]ULTRATECHCEM 11887.3 [ 0.50 ]UNITED SPIRI 1303 [ 3.85 ]WIPRO 204.35 [ -2.78 ]ZEETELEFILMS 81.06 [ 1.06 ] BSE NSE
Angel One Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 543235ISIN: INE732I01021INDUSTRY: Finance & Investments

BSE   ` 323.35   Open: 304.80   Today's Range 297.70
327.05
+30.95 (+ 9.57 %) Prev Close: 292.40 52 Week Range 208.90
328.30
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 328.30 05/06/2025 208.90 13/03/2026
NSE 328.50 05/06/2025 208.63 13/03/2026
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
16/04/2026301.3516/04/2026272.9513/04/2026
10/04/2026287.8010/04/2026237.0006/04/2026
02/04/2026244.4501/04/2026226.1030/03/2026
27/03/2026243.7025/03/2026218.8523/03/2026
20/03/2026237.8518/03/2026210.6516/03/2026
13/03/2026227.6011/03/2026208.9013/03/2026
06/03/2026231.6002/03/2026215.4502/03/2026
27/02/2026255.0026/02/2026230.2027/02/2026
20/02/2026265.6318/02/2026244.3516/02/2026
13/02/2026280.7010/02/2026265.1709/02/2026
06/02/2026269.3304/02/2026220.1001/02/2026
30/01/2026263.8729/01/2026249.2927/01/2026
23/01/2026277.8319/01/2026250.2023/01/2026
16/01/2026276.7316/01/2026229.7612/01/2026
09/01/2026251.7108/01/2026231.3309/01/2026
02/01/2026249.6629/12/2025232.1601/01/2026
31/12/20252,496.5529/12/20252,326.0030/12/2025
26/12/2025259.0222/12/2025248.4226/12/2025
19/12/2025264.7716/12/2025244.8719/12/2025
12/12/2025265.4608/12/2025245.9309/12/2025
05/12/2025282.5002/12/2025260.0505/12/2025
28/11/2025277.7627/11/2025266.3025/11/2025
21/11/2025286.4318/11/2025274.0821/11/2025
14/11/2025276.7013/11/2025260.0010/11/2025
07/11/2025262.5007/11/2025244.5807/11/2025
31/10/2025258.9328/10/2025241.0031/10/2025
24/10/2025253.2523/10/2025248.2023/10/2025
17/10/2025255.9017/10/2025225.6013/10/2025
10/10/2025231.9410/10/2025217.2706/10/2025
03/10/2025221.7603/10/2025210.2030/09/2025
26/09/2025226.6924/09/2025212.1026/09/2025
19/09/2025228.1618/09/2025221.2915/09/2025
12/09/2025237.4410/09/2025220.9811/09/2025
05/09/2025233.7804/09/2025219.5101/09/2025
29/08/2025253.7225/08/2025219.8029/08/2025
22/08/2025273.6018/08/2025250.8722/08/2025
14/08/2025267.2514/08/2025250.3912/08/2025
08/08/2025266.8305/08/2025254.3006/08/2025
01/08/2025274.5328/07/2025256.2001/08/2025
25/07/2025287.2123/07/2025267.7521/07/2025
18/07/2025279.5017/07/2025263.1815/07/2025
11/07/2025281.9007/07/2025260.7608/07/2025
04/07/2025298.3730/06/2025274.0004/07/2025
27/06/2025301.4925/06/2025276.0523/06/2025
20/06/2025295.1016/06/2025275.7320/06/2025
13/06/2025328.1209/06/2025290.1013/06/2025
06/06/2025328.3005/06/2025301.8502/06/2025
30/05/2025311.9626/05/2025298.0026/05/2025
23/05/2025310.0323/05/2025274.9920/05/2025
16/05/2025282.1316/05/2025238.3812/05/2025
09/05/2025242.2008/05/2025225.3009/05/2025
02/05/2025240.3429/04/2025229.1302/05/2025
25/04/2025255.5322/04/2025231.0025/04/2025
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. Attention Investors : Prevent Unauthorized transactions in your Trading /Demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.   |   III. Attention Investors : KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (Broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month........... Issued in the interest of Investors

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005 | CIN No: L74140TG1992PLC014483
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835 | CIN Number : U67120TG2005PTC046929

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion