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: -; Drift%: -
Industry: Capital Markets Face Value: 10; VWAP21: 2,574.50 Low52 Price: 1,941.0 Barrier: 2,614.8; Drift%: -15.73
Basic Industry: Stockbroking & Allied Total Equity: 90,477,285 Low52 Date: 13-Mar-2025 SHP: 28.97 / 14.66 / 16.43 / 39.93
Q M W D
Trend Indicator
SiS14: 81
High/Low Price Quarter: 3,042.0 / 1,941.0 Month: 2,976.9 / 2,580.0 Week: 2,673.4 / 2,502.0 Day: 2,349.6 / 2,251.0 Sis67: 75
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,340.00 2,349.60 2,251.00 2,259.40 2,286.11 -3.41 20,442.44 1,504,243 3.56 583,596 6.93 133.42 162
2 26-Aug 2,447.00 2,451.20 2,332.60 2,339.10 2,365.22 -4.41 21,163.54 1,673,085 3.96 550,584 6.54 130.23 152
3 25-Aug 2,526.00 2,539.00 2,435.20 2,446.90 2,462.63 -2.85 22,138.89 1,562,966 3.70 602,717 7.16 148.43 167
4 22-Aug 2,545.00 2,568.00 2,508.20 2,518.60 2,535.33 -0.76 22,787.61 1,200,174 2.84 300,097 3.57 76.08 83
5 21-Aug 2,720.80 2,735.00 2,529.60 2,537.80 2,583.96 -6.73 22,961.33 2,567,524 6.07 654,787 7.78 169.19 181
6 20-Aug 2,681.60 2,727.50 2,647.10 2,720.80 2,694.89 1.61 24,617.06 658,250 1.56 178,818 2.12 48.19 49
7 19-Aug 2,675.00 2,690.90 2,637.00 2,677.80 2,671.19 0.41 24,228.01 454,427 1.07 90,791 1.08 24.25 25
8 18-Aug 2,669.90 2,736.80 2,643.00 2,666.90 2,692.67 0.93 24,129.39 695,745 1.65 181,598 2.16 48.90 50
9 14-Aug 2,631.80 2,673.40 2,615.10 2,642.20 2,646.19 0.40 23,905.91 731,823 1.73 137,234 1.63 36.31 38
10 13-Aug 2,519.00 2,637.90 2,519.00 2,631.80 2,598.56 4.99 23,811.81 912,332 2.16 169,889 2.02 44.15 47
11 12-Aug 2,550.60 2,562.20 2,502.00 2,506.80 2,528.32 -1.62 22,680.85 479,858 1.14 172,618 2.05 43.64 48
12 11-Aug 2,550.00 2,564.70 2,528.40 2,548.10 2,547.76 -0.18 23,054.52 499,389 1.18 177,272 2.11 45.16 53
13 08-Aug 2,644.80 2,652.70 2,540.80 2,552.60 2,587.17 -3.38 23,095.23 537,255 1.27 144,864 1.72 37.48 43
14 07-Aug 2,576.00 2,653.00 2,576.00 2,642.00 2,609.27 1.19 23,904.00 543,383 1.29 113,177 1.34 29.53 34
15 06-Aug 2,607.90 2,639.00 2,542.40 2,610.90 2,592.82 0.37 23,622.71 1,180,598 2.79 277,775 3.30 72.02 83
16 05-Aug 2,640.00 2,668.60 2,552.00 2,601.30 2,609.54 -1.00 23,535.86 1,020,665 2.41 241,915 2.87 63.13 72
17 04-Aug 2,578.00 2,634.90 2,558.70 2,627.60 2,603.88 2.25 23,773.81 422,722 1.00 96,692 1.15 25.18 29
18 01-Aug 2,599.00 2,614.80 2,562.00 2,569.80 2,589.12 -1.20 23,250.85 429,035 1.01 84,174 1.00 21.79 25
19 31-Jul 2,618.00 2,637.90 2,589.00 2,600.90 2,611.32 -1.53 23,532.24 455,411 1.08 137,231 1.63 35.84 41
20 30-Jul 2,647.90 2,652.30 2,601.00 2,641.20 2,631.44 0.35 23,896.86 484,678 1.15 122,086 1.45 32.13 36
21 29-Jul 2,608.00 2,649.00 2,580.00 2,632.10 2,617.05 0.92 23,814.53 698,116 1.65 146,842 1.74 38.43 44
22 28-Jul 2,710.00 2,745.00 2,601.00 2,608.00 2,657.91 -4.12 23,596.00 803,786 1.90 187,355 2.23 49.80 56
23 25-Jul 2,788.00 2,788.00 2,712.00 2,720.10 2,741.39 -2.75 24,610.73 533,016 1.26 111,869 1.33 30.67 33
24 24-Jul 2,850.00 2,850.00 2,786.00 2,796.90 2,805.52 -1.02 25,305.59 714,875 1.69 142,995 1.70 40.12 43
25 23-Jul 2,816.00 2,872.00 2,791.70 2,825.80 2,834.07 0.73 25,567.07 1,497,960 3.54 232,393 2.76 65.86 69
26 22-Jul 2,740.00 2,852.00 2,730.00 2,805.40 2,799.67 3.66 25,382.50 3,433,443 8.12 502,140 5.97 140.58 150
27 21-Jul 2,680.40 2,736.00 2,677.10 2,706.30 2,713.13 1.06 24,485.87 551,539 1.30 106,960 1.27 29.02 32
28 18-Jul 2,739.00 2,739.00 2,670.00 2,678.00 2,691.23 -2.27 24,229.00 738,298 1.75 187,063 2.22 50.34 56
29 17-Jul 2,745.00 2,795.40 2,709.20 2,740.10 2,751.32 0.86 24,791.68 3,027,394 7.16 435,550 5.17 119.83 130
30 16-Jul 2,675.00 2,731.80 2,660.80 2,716.80 2,704.56 1.57 24,580.87 1,250,057 2.96 195,481 2.32 52.87 58
31 15-Jul 2,669.10 2,699.00 2,630.30 2,674.80 2,669.08 -0.15 24,200.86 892,131 2.11 143,246 1.70 38.23 43
32 14-Jul 2,725.00 2,759.00 2,646.80 2,678.80 2,689.39 0.00 24,237.06 1,194,613 2.83 186,015 2.21 50.03 55
33 11-Jul 2,716.00 2,757.00 2,665.00 2,678.90 2,700.65 -1.78 24,237.96 752,172 1.78 147,757 1.76 39.90 44
34 10-Jul 2,735.40 2,781.00 2,715.00 2,727.40 2,740.73 -0.29 24,676.77 589,061 1.39 88,581 1.05 24.28 26
35 09-Jul 2,695.00 2,748.00 2,695.00 2,735.40 2,727.14 1.59 24,749.16 1,150,871 2.72 220,189 2.62 60.05 66
36 08-Jul 2,788.10 2,793.70 2,607.70 2,692.60 2,677.07 -3.64 24,361.91 3,415,921 8.08 655,340 7.79 175.44 195
37 07-Jul 2,768.00 2,818.00 2,701.80 2,794.40 2,775.08 0.66 25,282.97 1,395,129 3.30 278,566 3.31 77.30 83
38 04-Jul 2,885.00 2,885.00 2,734.40 2,776.00 2,781.23 -5.92 25,116.00 2,854,583 6.75 971,797 11.54 270.28 289
39 03-Jul 2,926.00 2,956.90 2,921.40 2,950.60 2,939.72 1.28 26,696.23 459,666 1.09 126,141 1.50 37.08 38
40 02-Jul 2,975.90 2,976.90 2,897.00 2,913.40 2,924.21 -1.72 26,359.65 676,926 1.60 200,802 2.39 58.72 60
41 01-Jul 2,925.20 2,969.90 2,893.10 2,964.30 2,933.87 1.42 26,820.18 737,669 1.75 177,112 2.10 51.96 53
42 30-Jun 2,927.00 2,983.00 2,916.30 2,922.80 2,945.82 0.40 26,444.70 899,633 2.13 296,037 3.52 87.21 88
43 27-Jun 2,917.50 2,983.00 2,888.10 2,911.20 2,931.74 0.28 26,339.75 1,181,089 2.79 273,076 3.24 80.06 81
44 26-Jun 2,880.00 2,915.00 2,831.70 2,903.00 2,874.49 1.46 26,265.00 1,113,413 2.63 218,820 2.60 62.90 65
45 25-Jun 2,967.40 3,015.00 2,841.50 2,861.30 2,930.23 -3.25 25,888.27 1,446,907 3.42 294,087 3.49 86.17 88
46 24-Jun 2,986.00 3,008.20 2,938.00 2,957.30 2,968.39 0.76 26,756.85 1,088,835 2.58 266,612 3.17 79.14 80
47 23-Jun 2,800.00 2,943.90 2,781.80 2,935.00 2,884.43 3.79 26,555.00 1,182,629 2.80 202,466 2.41 58.40 60
48 20-Jun 2,781.60 2,842.90 2,758.00 2,827.70 2,815.56 1.66 25,584.26 1,445,536 3.42 762,599 9.06 214.71 228
49 19-Jun 2,869.00 2,909.50 2,775.30 2,781.60 2,830.96 -2.98 25,167.16 675,724 1.60 154,615 1.84 43.77 46
50 18-Jun 2,873.60 2,919.10 2,853.60 2,866.90 2,885.47 -0.23 25,938.93 552,700 1.31 104,044 1.24 30.02 31
51 17-Jun 2,932.00 2,942.80 2,860.50 2,873.60 2,888.44 -1.94 25,999.55 671,174 1.59 158,640 1.88 45.82 47
52 16-Jun 2,919.90 2,952.00 2,850.00 2,930.50 2,898.23 0.19 26,514.37 781,858 1.85 153,570 1.82 44.51 46
53 13-Jun 2,945.60 2,984.50 2,901.00 2,924.90 2,932.37 -3.07 26,463.70 901,104 2.13 217,808 2.59 63.87 65
54 12-Jun 3,100.00 3,119.30 3,004.10 3,017.60 3,054.60 -3.11 27,302.43 747,422 1.77 246,265 2.93 75.22 73
55 11-Jun 3,158.90 3,174.40 3,063.00 3,114.50 3,116.07 -0.98 28,179.15 641,631 1.52 150,593 1.79 46.93 45
56 10-Jun 3,218.00 3,220.90 3,123.00 3,145.40 3,155.37 -1.78 28,458.73 728,254 1.72 156,219 1.86 49.29 47
57 09-Jun 3,217.40 3,284.00 3,193.00 3,202.30 3,229.83 -0.46 28,973.54 696,223 1.65 187,999 2.23 60.72 56
58 06-Jun 3,252.00 3,275.00 3,200.00 3,217.00 3,231.80 -1.67 29,106.00 792,282 1.87 193,067 2.29 62.40 58
59 05-Jun 3,155.00 3,285.00 3,121.10 3,271.70 3,222.91 4.57 29,601.45 2,143,988 5.07 591,767 7.03 190.72 177
60 04-Jun 3,100.00 3,142.90 3,082.50 3,128.60 3,115.97 0.73 28,306.72 669,560 1.58 207,192 2.46 64.56 62
61 03-Jun 3,168.50 3,185.00 3,060.40 3,105.80 3,117.34 -1.38 28,100.44 1,319,977 3.12 394,607 4.69 123.01 118
62 02-Jun 3,038.70 3,171.90 3,016.00 3,149.40 3,120.44 3.75 28,494.92 1,703,099 4.03 394,633 4.69 123.14 118
63 30-May 3,001.00 3,093.00 2,998.10 3,035.60 3,054.98 1.11 27,465.28 1,045,810 2.47 224,071 2.66 68.45 67
64 29-May 3,033.30 3,048.00 2,983.20 3,002.20 3,001.95 -0.53 27,163.09 583,893 1.38 119,097 1.41 35.75 36
65 28-May 3,016.10 3,080.00 3,004.20 3,018.20 3,035.66 0.18 27,307.85 1,055,755 2.50 217,675 2.59 66.08 65
66 27-May 2,993.20 3,063.00 2,985.00 3,012.90 3,018.79 0.80 27,259.90 1,236,314 2.92 229,499 2.73 69.28 68
67 26-May 3,078.10 3,119.00 2,977.50 2,989.00 3,031.11 -2.94 27,043.00 1,452,015 3.43 259,126 3.08 78.54 77

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com