Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ANGELONE, Angel One Limited, INE732I01013, Listing: 05-Oct-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 3,503.15 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 200 High52 Date: 09-Dec-2024 Bumper: 2,486.2; Drift%: 7.21
Industry: Capital Markets Face Value: 10; VWAP21: 2,516.93 Low52 Price: 1,941.0 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 90,668,586 Low52 Date: 13-Mar-2025 SHP: 28.91 / 13.11 / 14.87 / 43.11
Q M W D
Trend Indicator
SiS14: 75
High/Low Price Quarter: 3,042.0 / 1,941.0 Month: 2,375.0 / 2,101.0 Week: 2,588.0 / 2,409.0 Day: 2,710.0 / 2,637.8 Sis67: 73
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,663.00 2,710.00 2,637.80 2,679.50 2,678.44 1.44 24,294.65 1,783,272 16.25 702,222 19.72 188.09 180
2 11-Nov 2,606.40 2,656.90 2,602.00 2,641.40 2,633.82 1.34 23,949.20 750,372 6.84 282,217 7.93 74.33 78
3 10-Nov 2,622.00 2,673.30 2,600.00 2,606.40 2,631.40 -0.38 23,631.86 1,230,066 11.21 493,934 13.87 129.97 136
4 07-Nov 2,480.00 2,625.00 2,446.00 2,616.40 2,568.06 5.22 23,722.53 1,865,591 17.00 528,031 14.83 135.60 146
5 06-Nov 2,530.00 2,559.80 2,480.00 2,486.50 2,518.55 -1.27 22,544.74 721,587 6.57 294,377 8.27 74.14 81
6 04-Nov 2,560.00 2,584.20 2,509.90 2,518.40 2,543.80 -1.77 22,833.98 621,997 5.67 213,326 5.99 54.27 59
7 03-Nov 2,492.40 2,569.80 2,486.20 2,563.80 2,541.42 2.86 23,245.61 623,626 5.68 209,566 5.89 53.26 58
8 31-Oct 2,513.10 2,536.00 2,409.00 2,492.40 2,480.17 -0.82 22,598.24 1,011,363 9.21 175,281 4.92 43.47 48
9 30-Oct 2,513.00 2,532.90 2,495.10 2,513.10 2,511.95 0.06 22,785.92 324,753 2.96 100,672 2.83 25.29 28
10 29-Oct 2,491.00 2,521.80 2,450.40 2,511.70 2,490.58 -1.03 22,773.23 716,950 6.53 125,103 3.51 31.16 35
11 28-Oct 2,580.00 2,588.00 2,513.10 2,537.90 2,543.06 -1.52 23,010.78 535,221 4.88 160,359 4.50 40.78 44
12 27-Oct 2,514.00 2,585.10 2,508.10 2,577.00 2,556.69 2.49 23,365.00 736,854 6.71 288,784 8.11 73.83 80
13 24-Oct 2,508.00 2,519.00 2,486.50 2,514.50 2,505.21 0.14 22,798.62 397,482 3.62 124,979 3.51 31.31 35
14 23-Oct 2,505.90 2,533.40 2,480.50 2,511.00 2,510.47 0.53 22,766.00 525,144 4.78 172,381 4.84 43.28 48
15 21-Oct 2,509.00 2,513.80 2,486.00 2,497.80 2,501.04 -0.07 22,647.20 109,769 1.00 35,602 1.00 8.90 10
16 20-Oct 2,508.80 2,525.00 2,492.50 2,499.60 2,506.72 0.12 22,663.52 583,078 5.31 178,882 5.02 44.84 49
17 17-Oct 2,468.10 2,559.00 2,460.70 2,496.50 2,521.97 0.56 22,635.41 1,585,685 14.45 369,326 10.37 93.14 102
18 16-Oct 2,440.00 2,530.30 2,433.10 2,482.60 2,486.27 1.53 22,509.38 3,242,812 29.54 436,251 12.25 108.46 120
19 15-Oct 2,406.90 2,460.70 2,381.00 2,445.20 2,427.76 1.69 22,170.28 1,343,403 12.24 448,965 12.61 109.00 124
20 14-Oct 2,363.90 2,435.00 2,347.40 2,404.60 2,392.64 2.73 21,802.17 3,116,178 28.39 886,797 24.91 212.18 245
21 13-Oct 2,289.30 2,366.00 2,255.40 2,340.70 2,305.58 1.62 21,222.80 1,209,214 11.02 297,426 8.35 68.57 82
22 10-Oct 2,264.50 2,319.40 2,253.00 2,303.30 2,300.20 1.71 20,883.70 1,026,736 9.35 294,411 8.27 67.72 81
23 09-Oct 2,225.00 2,279.00 2,213.00 2,264.60 2,258.92 2.12 20,532.81 723,562 6.59 206,627 5.80 46.68 57
24 08-Oct 2,242.00 2,259.00 2,210.20 2,217.50 2,227.44 -1.47 20,105.76 555,881 5.06 184,266 5.18 41.04 51
25 07-Oct 2,277.00 2,309.00 2,230.40 2,250.50 2,268.78 -0.65 20,404.97 1,137,247 10.36 217,000 6.09 49.23 60
26 06-Oct 2,211.00 2,271.60 2,172.70 2,265.20 2,243.99 2.90 20,538.25 1,059,917 9.66 257,903 7.24 57.87 71
27 03-Oct 2,185.00 2,218.70 2,171.80 2,201.30 2,197.98 1.28 19,958.88 429,291 3.91 92,657 2.60 20.37 26
28 01-Oct 2,140.00 2,182.90 2,117.60 2,173.50 2,153.36 1.92 19,706.82 518,648 4.72 104,075 2.92 22.41 29
29 30-Sep 2,139.00 2,139.00 2,101.00 2,132.50 2,124.05 0.36 19,335.08 662,023 6.03 252,905 7.10 53.72 70
30 29-Sep 2,138.00 2,152.50 2,102.10 2,124.90 2,125.10 -0.54 19,266.17 1,341,520 12.22 542,692 15.24 115.33 150
31 26-Sep 2,190.00 2,201.00 2,120.00 2,136.40 2,156.13 -2.67 19,370.44 647,903 5.90 169,123 4.75 36.47 47
32 25-Sep 2,195.00 2,230.00 2,188.00 2,194.90 2,203.35 -0.34 19,900.85 548,073 4.99 108,394 3.04 23.88 30
33 24-Sep 2,228.00 2,267.20 2,182.80 2,202.40 2,225.60 -1.14 19,968.85 616,548 5.62 168,542 4.73 37.51 47
34 23-Sep 2,240.00 2,256.00 2,182.10 2,227.90 2,218.62 -0.89 20,200.05 806,750 7.35 181,671 5.10 40.31 50
35 22-Sep 2,260.00 2,265.00 2,230.10 2,248.00 2,247.72 -0.82 20,382.00 371,998 3.39 119,915 3.37 26.95 33
36 19-Sep 2,252.60 2,278.00 2,235.00 2,266.60 2,256.97 0.04 20,550.94 494,144 4.50 164,070 4.61 37.03 45
37 18-Sep 2,258.30 2,282.00 2,250.80 2,265.60 2,267.05 0.76 20,541.87 508,314 4.63 151,073 4.24 34.25 42
38 17-Sep 2,240.00 2,266.00 2,229.90 2,248.50 2,246.15 0.81 20,386.83 599,592 5.46 172,668 4.85 38.78 48
39 16-Sep 2,256.00 2,256.00 2,215.00 2,230.40 2,228.42 -0.96 20,222.72 628,221 5.72 199,004 5.59 44.35 55
40 15-Sep 2,235.00 2,274.00 2,212.60 2,252.00 2,249.85 1.34 20,418.00 1,432,290 13.05 267,024 7.50 60.08 74
41 12-Sep 2,230.00 2,251.00 2,210.00 2,222.30 2,230.90 0.28 20,149.28 999,466 9.11 314,448 8.83 70.15 87
42 11-Sep 2,338.00 2,339.00 2,208.20 2,216.00 2,244.22 -5.16 20,092.00 2,185,343 19.91 745,981 20.95 167.41 206
43 10-Sep 2,350.00 2,375.00 2,273.20 2,336.60 2,331.59 0.03 21,185.62 814,113 7.42 159,216 4.47 37.12 44
44 09-Sep 2,350.00 2,356.00 2,323.10 2,336.00 2,338.18 -0.21 21,180.00 338,579 3.08 80,091 2.25 18.73 22
45 08-Sep 2,320.70 2,349.00 2,305.10 2,341.00 2,334.95 1.92 21,225.00 786,620 7.17 151,796 4.26 35.44 42
46 05-Sep 2,269.90 2,304.50 2,252.80 2,296.80 2,279.79 1.76 20,824.76 837,315 7.63 120,588 3.39 27.49 33
47 04-Sep 2,299.00 2,340.00 2,249.60 2,257.10 2,282.02 -0.66 20,464.81 686,876 6.26 146,847 4.12 33.51 41
48 03-Sep 2,289.00 2,289.00 2,251.00 2,272.20 2,267.94 -0.18 20,601.72 824,181 7.51 203,297 5.71 46.11 56
49 02-Sep 2,287.00 2,324.10 2,243.00 2,276.40 2,289.42 0.43 20,639.80 983,624 8.96 170,605 4.79 39.06 47
50 01-Sep 2,226.00 2,276.00 2,195.00 2,266.60 2,251.54 2.57 20,550.94 1,115,501 10.16 221,319 6.22 49.83 61
51 29-Aug 2,279.90 2,297.50 2,198.40 2,209.80 2,226.26 -2.20 20,035.94 1,577,470 14.37 351,455 9.87 78.24 97
52 28-Aug 2,340.00 2,349.60 2,251.00 2,259.40 2,286.11 -3.41 20,485.66 1,504,243 13.70 583,596 16.39 133.42 162
53 26-Aug 2,447.00 2,451.20 2,332.60 2,339.10 2,365.22 -4.41 21,208.29 1,673,085 15.24 550,584 15.46 130.23 152
54 25-Aug 2,526.00 2,539.00 2,435.20 2,446.90 2,462.63 -2.85 22,185.70 1,562,966 14.24 602,717 16.93 148.43 167
55 22-Aug 2,545.00 2,568.00 2,508.20 2,518.60 2,535.33 -0.76 22,835.79 1,200,174 10.93 300,097 8.43 76.08 83
56 21-Aug 2,720.80 2,735.00 2,529.60 2,537.80 2,583.96 -6.73 23,009.87 2,567,524 23.39 654,787 18.39 169.19 181
57 20-Aug 2,681.60 2,727.50 2,647.10 2,720.80 2,694.89 1.61 24,669.11 658,250 6.00 178,818 5.02 48.19 49
58 19-Aug 2,675.00 2,690.90 2,637.00 2,677.80 2,671.19 0.41 24,279.23 454,427 4.14 90,791 2.55 24.25 25
59 18-Aug 2,669.90 2,736.80 2,643.00 2,666.90 2,692.67 0.93 24,180.41 695,745 6.34 181,598 5.10 48.90 50
60 14-Aug 2,631.80 2,673.40 2,615.10 2,642.20 2,646.19 0.40 23,956.45 731,823 6.67 137,234 3.85 36.31 38
61 13-Aug 2,519.00 2,637.90 2,519.00 2,631.80 2,598.56 4.99 23,862.16 912,332 8.31 169,889 4.77 44.15 47
62 12-Aug 2,550.60 2,562.20 2,502.00 2,506.80 2,528.32 -1.62 22,728.80 479,858 4.37 172,618 4.85 43.64 48
63 11-Aug 2,550.00 2,564.70 2,528.40 2,548.10 2,547.76 -0.18 23,103.26 499,389 4.55 177,272 4.98 45.16 53
64 08-Aug 2,644.80 2,652.70 2,540.80 2,552.60 2,587.17 -3.38 23,144.06 537,255 4.89 144,864 4.07 37.48 43
65 07-Aug 2,576.00 2,653.00 2,576.00 2,642.00 2,609.27 1.19 23,954.00 543,383 4.95 113,177 3.18 29.53 34
66 06-Aug 2,607.90 2,639.00 2,542.40 2,610.90 2,592.82 0.37 23,672.66 1,180,598 10.76 277,775 7.80 72.02 83
67 05-Aug 2,640.00 2,668.60 2,552.00 2,601.30 2,609.54 -1.00 23,585.62 1,020,665 9.30 241,915 6.79 63.13 72

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    MOTILALOFS    NUVAMA    DAMCAPITAL    ARSSBL    SYSTMTXC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com