ANGELONE.NS (ANGELONE.NS) — Kurshistorie
Stand 2026-09-11 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-11 | 295.00 | 307.40 | 289.05 | 305.00 | +2.59% | 5,939,255 |
| 2026-09-10 | 297.00 | 301.35 | 296.15 | 297.30 | -0.59% | 2,559,910 |
| 2026-09-09 | 297.95 | 303.65 | 291.60 | 299.05 | +0.35% | 7,856,510 |
| 2026-09-08 | 303.80 | 304.15 | 296.50 | 298.00 | -1.91% | 2,591,770 |
| 2026-09-07 | 300.90 | 307.00 | 298.05 | 303.80 | +1.33% | 7,522,409 |
| 2026-09-04 | 295.10 | 308.35 | 294.75 | 299.80 | +4.83% | 29,274,355 |
| 2026-09-03 | 280.35 | 288.00 | 280.35 | 286.00 | +2.42% | 4,732,927 |
| 2026-09-02 | 280.25 | 280.85 | 275.25 | 279.25 | -0.82% | 4,437,022 |
| 2026-09-01 | 286.90 | 288.25 | 280.50 | 281.55 | -1.86% | 2,909,391 |
| 2026-08-31 | 292.65 | 293.75 | 278.25 | 286.90 | -2.41% | 15,319,412 |
| 2026-08-28 | 295.90 | 297.70 | 291.65 | 294.00 | -0.64% | 2,866,743 |
| 2026-08-27 | 298.85 | 300.20 | 294.90 | 295.90 | -0.99% | 3,766,886 |
| 2026-08-26 | 302.00 | 305.45 | 297.70 | 298.85 | -0.68% | 9,062,432 |
| 2026-08-25 | 286.80 | 301.55 | 284.00 | 300.90 | +5.21% | 10,825,633 |
| 2026-08-24 | 288.00 | 294.50 | 284.40 | 286.00 | -0.63% | 5,285,948 |
| 2026-08-21 | 289.50 | 292.35 | 287.15 | 287.80 | -0.59% | 3,614,925 |
| 2026-08-20 | 290.60 | 296.30 | 289.05 | 289.50 | +0.00% | 3,677,395 |
| 2026-08-19 | 291.75 | 294.40 | 288.85 | 289.50 | -0.77% | 2,506,672 |
| 2026-08-18 | 293.40 | 293.40 | 281.60 | 291.75 | -0.60% | 7,260,733 |
| 2026-08-17 | 287.00 | 295.65 | 282.15 | 293.50 | +2.16% | 4,087,024 |
| 2026-08-14 | 292.00 | 294.30 | 286.25 | 287.30 | -1.61% | 3,898,187 |
| 2026-08-13 | 290.70 | 292.45 | 288.50 | 292.00 | +0.34% | 1,987,688 |
| 2026-08-12 | 290.75 | 291.00 | 285.25 | 291.00 | -0.14% | 4,505,655 |
| 2026-08-11 | 294.80 | 296.90 | 289.80 | 291.40 | -1.15% | 6,599,125 |
| 2026-08-10 | 292.00 | 295.65 | 287.60 | 294.80 | +0.96% | 4,076,186 |
| 2026-08-07 | 297.05 | 298.75 | 289.05 | 292.00 | -1.72% | 4,094,497 |
| 2026-08-06 | 299.20 | 300.90 | 296.45 | 297.10 | -0.70% | 2,142,791 |
| 2026-08-05 | 302.00 | 303.00 | 296.60 | 299.20 | -0.38% | 3,667,873 |
| 2026-08-04 | 301.00 | 305.05 | 299.00 | 300.35 | -0.55% | 5,039,236 |
| 2026-08-03 | 299.90 | 302.50 | 296.30 | 302.00 | +1.36% | 4,487,008 |
| 2026-07-31 | 293.00 | 299.95 | 292.50 | 297.95 | +2.16% | 4,626,956 |
| 2026-07-30 | 302.00 | 302.00 | 290.05 | 291.65 | -3.59% | 15,181,316 |
| 2026-07-29 | 303.00 | 305.50 | 299.00 | 302.50 | -0.03% | 3,944,323 |
| 2026-07-28 | 305.50 | 306.45 | 299.00 | 302.60 | -0.53% | 3,436,258 |
| 2026-07-27 | 309.90 | 312.50 | 302.95 | 304.20 | -1.22% | 7,603,595 |
| 2026-07-24 | 304.50 | 310.80 | 301.20 | 307.95 | +0.62% | 3,428,982 |
| 2026-07-23 | 311.75 | 314.90 | 303.70 | 306.05 | -2.03% | 4,795,204 |
| 2026-07-22 | 322.15 | 323.00 | 311.00 | 312.40 | -2.95% | 7,825,074 |
| 2026-07-21 | 324.35 | 326.40 | 320.80 | 321.90 | -0.76% | 5,277,015 |
| 2026-07-20 | 328.05 | 329.80 | 323.55 | 324.35 | -1.40% | 6,434,814 |
| 2026-07-17 | 337.05 | 337.40 | 323.05 | 328.95 | -1.75% | 7,923,695 |
| 2026-07-16 | 347.05 | 355.30 | 332.75 | 334.80 | -2.50% | 24,218,915 |
| 2026-07-15 | 335.25 | 346.30 | 334.25 | 343.40 | +2.95% | 9,546,333 |
| 2026-07-14 | 340.00 | 340.25 | 332.20 | 333.55 | -1.97% | 4,844,441 |
| 2026-07-13 | 342.60 | 345.00 | 335.55 | 340.25 | -1.68% | 4,644,480 |
| 2026-07-10 | 345.15 | 349.50 | 342.55 | 346.05 | +1.45% | 4,099,400 |
| 2026-07-09 | 331.35 | 342.95 | 331.35 | 341.10 | +2.99% | 7,522,853 |
| 2026-07-08 | 335.00 | 341.80 | 327.55 | 331.20 | -1.37% | 8,692,324 |
| 2026-07-07 | 345.95 | 347.60 | 334.00 | 335.80 | -2.93% | 7,502,930 |
| 2026-07-06 | 352.00 | 352.00 | 342.10 | 345.95 | -1.79% | 5,928,183 |
| 2026-07-03 | 342.90 | 356.75 | 342.50 | 352.25 | +1.76% | 8,341,417 |
| 2026-07-02 | 340.40 | 347.85 | 336.20 | 346.15 | +1.69% | 7,636,906 |
| 2026-07-01 | 330.00 | 342.00 | 327.55 | 340.40 | +2.95% | 7,010,898 |
| 2026-06-30 | 329.75 | 333.50 | 328.15 | 330.65 | +0.58% | 4,561,949 |
| 2026-06-29 | 332.50 | 337.45 | 327.10 | 328.75 | -1.94% | 4,882,849 |
| 2026-06-26 | 335.25 | 335.25 | 335.25 | 335.25 | +0.00% | 0 |
| 2026-06-25 | 341.50 | 344.75 | 334.70 | 335.25 | -1.59% | 3,444,464 |
| 2026-06-24 | 342.00 | 344.00 | 335.75 | 340.65 | -0.42% | 4,035,048 |
| 2026-06-23 | 354.80 | 355.50 | 339.05 | 342.10 | -3.58% | 8,493,464 |
| 2026-06-22 | 354.90 | 356.20 | 350.50 | 354.80 | +0.31% | 3,096,581 |
| 2026-06-19 | 355.00 | 360.45 | 349.65 | 353.70 | +0.26% | 9,378,921 |
| 2026-06-18 | 350.00 | 356.80 | 347.55 | 352.80 | +1.18% | 9,021,106 |
| 2026-06-17 | 349.95 | 351.50 | 343.75 | 348.70 | +0.13% | 5,718,044 |
| 2026-06-16 | 353.00 | 353.45 | 342.90 | 348.25 | -1.15% | 6,190,114 |
| 2026-06-15 | 344.00 | 356.15 | 342.85 | 352.30 | +3.77% | 14,953,832 |
| 2026-06-12 | 329.00 | 340.30 | 325.05 | 339.50 | +4.86% | 7,318,502 |
| 2026-06-11 | 328.00 | 334.85 | 321.65 | 323.75 | -1.85% | 3,670,471 |
| 2026-06-10 | 339.90 | 340.00 | 328.40 | 329.85 | -2.28% | 4,260,935 |
| 2026-06-09 | 327.90 | 339.20 | 326.75 | 337.55 | +3.64% | 3,829,623 |
| 2026-06-08 | 325.90 | 334.90 | 323.00 | 325.70 | -2.07% | 3,744,837 |
| 2026-06-05 | 337.70 | 342.40 | 319.50 | 332.60 | -1.51% | 13,273,649 |
| 2026-06-04 | 334.00 | 343.55 | 334.00 | 337.70 | +0.88% | 6,699,518 |
| 2026-06-03 | 343.00 | 343.35 | 327.60 | 334.75 | -2.31% | 6,426,900 |
| 2026-06-02 | 334.60 | 344.75 | 331.90 | 342.65 | +2.10% | 6,132,413 |
| 2026-06-01 | 341.00 | 345.55 | 334.05 | 335.60 | -0.50% | 6,444,968 |
| 2026-05-29 | 338.45 | 344.00 | 335.30 | 337.30 | +0.10% | 5,635,640 |
| 2026-05-28 | 336.95 | 336.95 | 336.95 | 336.95 | +0.00% | 0 |
| 2026-05-27 | 345.00 | 350.25 | 335.05 | 336.95 | -2.18% | 6,777,475 |
| 2026-05-26 | 347.00 | 351.00 | 343.00 | 344.45 | -0.58% | 6,678,864 |
| 2026-05-25 | 342.00 | 348.70 | 342.00 | 346.45 | +2.09% | 8,423,076 |
| 2026-05-22 | 341.95 | 345.65 | 335.65 | 339.35 | -0.09% | 10,307,977 |
| 2026-05-21 | 327.80 | 343.30 | 327.00 | 339.65 | +4.51% | 25,211,127 |
| 2026-05-20 | 326.40 | 328.55 | 321.25 | 325.00 | -0.91% | 6,591,462 |
| 2026-05-19 | 303.95 | 330.00 | 303.90 | 328.00 | +7.91% | 20,805,019 |
| 2026-05-18 | 302.80 | 305.00 | 298.40 | 303.95 | -0.95% | 4,296,924 |
| 2026-05-15 | 305.30 | 311.55 | 303.15 | 306.85 | +1.04% | 6,072,039 |
| 2026-05-14 | 300.30 | 306.30 | 290.80 | 303.70 | +1.86% | 8,288,598 |
| 2026-05-13 | 300.10 | 303.40 | 297.05 | 298.15 | -0.32% | 4,043,706 |
| 2026-05-12 | 315.65 | 315.95 | 296.95 | 299.10 | -5.71% | 8,637,203 |
| 2026-05-11 | 323.75 | 326.95 | 316.15 | 317.20 | -2.70% | 4,569,661 |
| 2026-05-08 | 322.00 | 334.95 | 319.00 | 326.00 | +1.05% | 12,373,135 |
| 2026-05-07 | 318.40 | 324.70 | 315.55 | 322.60 | +1.81% | 6,220,705 |
| 2026-05-06 | 316.75 | 318.60 | 310.60 | 316.85 | +0.78% | 5,077,995 |
| 2026-05-05 | 307.90 | 317.50 | 303.70 | 314.40 | +2.18% | 6,117,395 |
| 2026-05-04 | 308.70 | 313.50 | 303.95 | 307.70 | -0.33% | 5,085,193 |
| 2026-05-01 | 308.71 | 308.71 | 308.71 | 308.71 | +0.00% | 0 |
| 2026-04-30 | 311.36 | 311.55 | 306.12 | 308.71 | -1.40% | 3,939,153 |
| 2026-04-29 | 319.27 | 323.40 | 311.79 | 313.10 | -1.93% | 4,413,662 |
| 2026-04-28 | 318.15 | 320.43 | 316.00 | 319.27 | +0.20% | 4,252,695 |
| 2026-04-27 | 316.85 | 322.98 | 316.52 | 318.64 | +1.31% | 5,143,144 |
| 2026-04-24 | 322.81 | 323.00 | 309.51 | 314.52 | -2.08% | 9,294,838 |
| 2026-04-23 | 328.00 | 328.00 | 320.31 | 321.21 | -2.25% | 6,611,292 |
| 2026-04-22 | 324.05 | 330.23 | 323.21 | 328.59 | +1.40% | 11,503,789 |
| 2026-04-21 | 319.35 | 326.65 | 318.73 | 324.05 | +1.53% | 13,064,927 |
| 2026-04-20 | 322.60 | 327.95 | 314.20 | 319.16 | -1.03% | 23,135,454 |
| 2026-04-17 | 302.00 | 324.40 | 297.51 | 322.47 | +10.20% | 80,869,288 |
| 2026-04-16 | 299.35 | 301.50 | 288.72 | 292.61 | -1.73% | 14,443,355 |
| 2026-04-15 | 287.80 | 298.90 | 286.12 | 297.76 | +6.17% | 21,051,102 |
| 2026-04-13 | 273.00 | 282.80 | 273.00 | 280.46 | -0.19% | 6,934,623 |
| 2026-04-10 | 281.49 | 287.90 | 279.54 | 280.99 | -0.29% | 14,403,261 |
| 2026-04-09 | 270.00 | 284.20 | 265.80 | 281.80 | +5.30% | 29,671,494 |
| 2026-04-08 | 255.00 | 269.00 | 253.01 | 267.62 | +8.74% | 16,338,003 |
| 2026-04-07 | 245.00 | 248.00 | 242.33 | 246.10 | +0.02% | 3,628,752 |
| 2026-04-06 | 241.00 | 246.91 | 236.70 | 246.05 | +2.16% | 5,924,466 |
| 2026-04-02 | 233.00 | 241.92 | 228.45 | 240.85 | +0.10% | 7,690,927 |
| 2026-04-01 | 238.96 | 244.45 | 238.01 | 240.60 | +5.74% | 9,009,539 |
| 2026-03-30 | 229.80 | 234.39 | 226.00 | 227.53 | -3.29% | 6,704,081 |
| 2026-03-27 | 238.00 | 243.00 | 233.72 | 235.27 | -2.65% | 7,528,583 |
| 2026-03-25 | 233.50 | 243.80 | 233.10 | 241.67 | +4.87% | 8,880,739 |
| 2026-03-24 | 226.99 | 231.49 | 223.15 | 230.44 | +4.31% | 6,207,473 |
| 2026-03-23 | 227.00 | 228.60 | 218.80 | 220.91 | -4.50% | 6,295,384 |
| 2026-03-20 | 235.90 | 237.80 | 230.00 | 231.32 | -0.47% | 6,007,983 |
| 2026-03-19 | 230.00 | 234.91 | 228.01 | 232.42 | -1.60% | 9,785,627 |
| 2026-03-18 | 217.90 | 237.90 | 217.16 | 236.21 | +8.86% | 25,414,506 |
| 2026-03-17 | 218.00 | 221.20 | 214.50 | 216.98 | +0.16% | 10,682,186 |
| 2026-03-16 | 215.58 | 217.90 | 210.62 | 216.63 | +0.49% | 9,982,288 |
| 2026-03-13 | 212.82 | 218.38 | 208.63 | 215.58 | +1.18% | 10,402,529 |
| 2026-03-12 | 216.00 | 217.50 | 212.36 | 213.07 | -2.50% | 10,674,079 |
| 2026-03-11 | 226.05 | 227.70 | 217.80 | 218.53 | -3.01% | 4,391,522 |
| 2026-03-10 | 222.99 | 226.50 | 220.25 | 225.31 | +2.90% | 4,421,152 |
| 2026-03-09 | 215.00 | 219.99 | 209.00 | 218.96 | -0.27% | 8,704,812 |
| 2026-03-06 | 226.50 | 230.51 | 218.20 | 219.56 | -2.28% | 9,633,447 |
| 2026-03-05 | 223.80 | 225.88 | 220.74 | 224.68 | +1.32% | 4,622,589 |
| 2026-03-04 | 222.20 | 223.25 | 217.52 | 221.75 | -2.02% | 5,600,383 |
| 2026-03-02 | 220.10 | 231.62 | 220.00 | 226.32 | -2.95% | 7,012,943 |
| 2026-02-27 | 242.10 | 244.20 | 229.90 | 233.20 | -5.40% | 8,282,159 |
| 2026-02-26 | 251.00 | 254.90 | 241.40 | 246.50 | -1.00% | 7,992,020 |
| 2026-02-25 | 247.40 | 250.40 | 241.50 | 248.99 | +1.21% | 9,476,560 |
| 2026-02-24 | 249.11 | 249.53 | 245.40 | 246.02 | -1.25% | 5,684,490 |
| 2026-02-23 | 252.40 | 253.00 | 246.80 | 249.13 | -0.20% | 5,263,350 |
| 2026-02-20 | 250.90 | 254.39 | 248.25 | 249.63 | -0.53% | 6,749,490 |
| 2026-02-19 | 260.90 | 262.50 | 250.22 | 250.96 | -3.17% | 8,535,370 |
| 2026-02-18 | 258.30 | 265.48 | 257.59 | 259.18 | +0.84% | 9,071,110 |
| 2026-02-17 | 256.51 | 260.99 | 254.14 | 257.02 | -0.10% | 8,822,550 |
| 2026-02-16 | 252.99 | 260.00 | 244.10 | 257.28 | -4.65% | 19,960,020 |
| 2026-02-13 | 270.90 | 273.34 | 266.98 | 269.83 | -1.95% | 6,035,930 |
| 2026-02-12 | 276.80 | 276.80 | 270.53 | 275.20 | -1.05% | 4,584,230 |
| 2026-02-11 | 278.00 | 280.00 | 276.41 | 278.11 | -0.07% | 4,851,220 |
| 2026-02-10 | 272.40 | 280.87 | 271.62 | 278.30 | +2.49% | 8,707,300 |
| 2026-02-09 | 265.20 | 272.46 | 264.99 | 271.55 | +2.78% | 7,042,250 |
| 2026-02-06 | 261.81 | 264.85 | 256.52 | 264.20 | -0.11% | 4,696,710 |
| 2026-02-05 | 266.50 | 268.23 | 262.61 | 264.50 | -1.55% | 6,045,840 |
| 2026-02-04 | 259.00 | 269.50 | 256.67 | 268.67 | +3.82% | 13,908,870 |
| 2026-02-03 | 250.00 | 266.39 | 250.00 | 258.78 | +7.77% | 28,163,760 |
| 2026-02-02 | 231.30 | 241.75 | 225.61 | 240.13 | -5.49% | 18,168,120 |
| 2026-01-30 | 257.50 | 259.84 | 251.10 | 254.09 | -1.84% | 4,866,930 |
| 2026-01-29 | 261.51 | 263.80 | 256.39 | 258.84 | -1.02% | 2,995,410 |
| 2026-01-28 | 255.98 | 262.18 | 255.66 | 261.51 | +2.83% | 5,725,260 |
| 2026-01-27 | 251.52 | 256.00 | 249.20 | 254.31 | +1.11% | 4,427,180 |
| 2026-01-23 | 256.66 | 260.49 | 250.12 | 251.51 | -2.01% | 5,221,560 |
| 2026-01-22 | 255.72 | 260.69 | 254.10 | 256.66 | +1.37% | 5,881,280 |
| 2026-01-21 | 260.90 | 262.96 | 251.80 | 253.19 | -3.94% | 11,161,270 |
| 2026-01-20 | 269.40 | 269.41 | 262.40 | 263.58 | -2.20% | 9,102,660 |
| 2026-01-19 | 276.50 | 277.86 | 268.04 | 269.51 | -2.07% | 11,729,640 |
| 2026-01-16 | 258.80 | 276.67 | 258.00 | 275.22 | +8.98% | 55,827,430 |
| 2026-01-15 | 252.54 | 252.54 | 252.54 | 252.54 | +0.00% | 0 |
| 2026-01-14 | 244.51 | 253.20 | 243.50 | 252.54 | +3.53% | 13,136,700 |
| 2026-01-13 | 237.80 | 245.50 | 237.50 | 243.93 | +2.99% | 13,289,860 |
| 2026-01-12 | 233.50 | 237.50 | 229.76 | 236.85 | +1.50% | 10,082,490 |
| 2026-01-09 | 242.43 | 242.92 | 231.30 | 233.35 | -3.28% | 8,076,880 |
| 2026-01-08 | 251.00 | 251.74 | 239.81 | 241.26 | -2.35% | 15,384,520 |
| 2026-01-07 | 240.00 | 248.19 | 239.13 | 247.06 | +2.46% | 5,538,330 |
| 2026-01-06 | 240.70 | 245.47 | 239.03 | 241.13 | +0.39% | 4,629,730 |
| 2026-01-05 | 238.01 | 242.70 | 236.64 | 240.20 | +0.59% | 8,713,630 |
| 2026-01-02 | 237.50 | 240.27 | 235.70 | 238.79 | +1.06% | 10,528,170 |
| 2026-01-01 | 235.20 | 237.50 | 232.07 | 236.28 | +0.80% | 4,741,630 |
| 2025-12-31 | 237.48 | 239.50 | 233.10 | 234.40 | -0.13% | 9,235,500 |
| 2025-12-30 | 240.67 | 241.59 | 232.50 | 234.71 | -2.62% | 26,506,320 |
| 2025-12-29 | 249.42 | 249.87 | 240.30 | 241.02 | -3.43% | 7,748,280 |
| 2025-12-26 | 252.18 | 254.71 | 248.47 | 249.58 | -1.11% | 4,546,020 |
| 2025-12-24 | 255.00 | 257.60 | 252.01 | 252.38 | -1.30% | 4,103,740 |
| 2025-12-23 | 258.19 | 258.53 | 253.97 | 255.71 | -0.95% | 2,980,770 |
| 2025-12-22 | 251.83 | 259.24 | 251.48 | 258.16 | +2.52% | 5,204,940 |
| 2025-12-19 | 249.00 | 252.49 | 244.91 | 251.81 | +1.57% | 5,882,390 |
| 2025-12-18 | 251.00 | 255.49 | 246.85 | 247.91 | -1.02% | 6,945,930 |
| 2025-12-17 | 254.30 | 255.00 | 249.10 | 250.46 | -1.10% | 3,117,110 |
| 2025-12-16 | 257.79 | 258.11 | 252.21 | 253.24 | -1.94% | 3,664,580 |
| 2025-12-15 | 258.00 | 260.80 | 256.00 | 258.25 | -0.49% | 3,113,300 |
| 2025-12-12 | 258.80 | 260.46 | 256.00 | 259.53 | +0.69% | 4,251,750 |
| 2025-12-11 | 249.00 | 258.39 | 246.45 | 257.74 | +4.00% | 6,387,200 |
| 2025-12-10 | 253.49 | 255.00 | 246.00 | 247.83 | -2.18% | 5,074,700 |
| 2025-12-09 | 253.30 | 254.04 | 245.92 | 253.35 | -0.36% | 5,069,230 |
| 2025-12-08 | 262.60 | 265.50 | 252.15 | 254.26 | -3.75% | 6,629,650 |
| 2025-12-05 | 262.21 | 265.30 | 260.01 | 264.17 | +0.64% | 5,118,460 |
| 2025-12-04 | 266.03 | 268.50 | 261.80 | 262.50 | -1.69% | 10,428,600 |
| 2025-12-03 | 277.50 | 277.50 | 264.41 | 267.02 | -5.12% | 26,000,460 |
| 2025-12-02 | 275.27 | 282.50 | 274.69 | 281.42 | +1.84% | 11,678,750 |
| 2025-12-01 | 270.90 | 277.60 | 270.78 | 276.34 | +2.20% | 6,586,060 |
| 2025-11-28 | 276.39 | 276.39 | 267.60 | 270.38 | -2.19% | 7,336,030 |
| 2025-11-27 | 275.99 | 277.00 | 273.28 | 276.42 | +0.53% | 4,442,800 |
| 2025-11-26 | 269.40 | 276.00 | 268.25 | 274.95 | +2.30% | 4,565,080 |
| 2025-11-25 | 266.50 | 270.69 | 266.10 | 268.77 | +0.34% | 4,278,650 |
| 2025-11-24 | 275.30 | 276.54 | 267.39 | 267.85 | -2.53% | 4,877,750 |
| 2025-11-21 | 281.20 | 281.90 | 274.10 | 274.81 | -2.35% | 5,542,180 |
| 2025-11-20 | 281.39 | 285.00 | 279.33 | 281.43 | +0.01% | 7,008,610 |
| 2025-11-19 | 279.40 | 285.00 | 277.90 | 281.39 | +0.73% | 7,140,900 |
| 2025-11-18 | 283.90 | 286.70 | 278.50 | 279.34 | -1.90% | 7,440,320 |
| 2025-11-17 | 275.90 | 286.49 | 275.51 | 284.74 | +3.72% | 15,131,660 |
| 2025-11-14 | 271.35 | 275.70 | 271.07 | 274.53 | +1.17% | 5,360,410 |
| 2025-11-13 | 268.00 | 276.83 | 266.64 | 271.35 | +1.27% | 11,671,920 |
| 2025-11-12 | 266.30 | 271.00 | 263.78 | 267.95 | +1.44% | 17,832,720 |
| 2025-11-11 | 260.64 | 265.69 | 260.20 | 264.14 | +1.34% | 7,503,720 |
| 2025-11-10 | 262.20 | 267.33 | 260.00 | 260.64 | -0.38% | 12,300,660 |
| 2025-11-07 | 248.00 | 262.50 | 244.60 | 261.64 | +5.22% | 18,655,910 |
| 2025-11-06 | 253.00 | 255.98 | 248.00 | 248.65 | -1.27% | 7,215,870 |
| 2025-11-04 | 256.00 | 258.42 | 250.99 | 251.84 | -1.77% | 6,219,970 |
| 2025-11-03 | 249.24 | 256.98 | 248.62 | 256.38 | +2.86% | 6,236,260 |
| 2025-10-31 | 251.31 | 253.60 | 240.90 | 249.24 | -0.82% | 10,113,630 |
| 2025-10-30 | 251.30 | 253.29 | 249.51 | 251.31 | +0.06% | 3,247,530 |
| 2025-10-29 | 249.10 | 252.18 | 245.04 | 251.17 | -1.03% | 7,169,500 |
| 2025-10-28 | 258.00 | 258.80 | 251.31 | 253.79 | -1.52% | 5,352,210 |
| 2025-10-27 | 251.40 | 258.51 | 250.81 | 257.70 | +2.49% | 7,368,540 |
| 2025-10-24 | 250.80 | 251.90 | 248.65 | 251.45 | +0.14% | 3,974,820 |
| 2025-10-23 | 250.59 | 253.34 | 248.05 | 251.10 | +0.53% | 5,251,440 |
| 2025-10-21 | 250.90 | 251.38 | 248.60 | 249.78 | -0.07% | 1,097,690 |
| 2025-10-20 | 250.88 | 252.50 | 249.25 | 249.96 | +0.12% | 5,830,780 |
| 2025-10-17 | 246.81 | 255.90 | 246.07 | 249.65 | +0.56% | 15,856,850 |
| 2025-10-16 | 244.00 | 253.03 | 243.31 | 248.26 | +1.53% | 32,428,120 |
| 2025-10-15 | 240.69 | 246.07 | 238.10 | 244.52 | +1.69% | 13,434,030 |
| 2025-10-14 | 236.39 | 243.50 | 234.74 | 240.46 | +2.73% | 31,161,780 |
| 2025-10-13 | 228.93 | 236.60 | 225.54 | 234.07 | +1.62% | 12,092,140 |
| 2025-10-10 | 226.45 | 231.94 | 225.30 | 230.33 | +1.71% | 10,267,360 |
| 2025-10-09 | 222.50 | 227.90 | 221.30 | 226.46 | +2.12% | 7,235,620 |
| 2025-10-08 | 224.20 | 225.90 | 221.02 | 221.75 | -1.47% | 5,558,810 |
| 2025-10-07 | 227.70 | 230.90 | 223.04 | 225.05 | -0.65% | 11,372,470 |
| 2025-10-06 | 221.10 | 227.16 | 217.27 | 226.52 | +2.90% | 10,599,170 |
| 2025-10-03 | 218.50 | 221.87 | 217.18 | 220.13 | +1.28% | 4,292,910 |
| 2025-10-01 | 214.00 | 218.29 | 211.76 | 217.35 | +1.92% | 5,186,480 |
| 2025-09-30 | 213.90 | 213.90 | 210.10 | 213.25 | +0.36% | 6,620,230 |
| 2025-09-29 | 213.80 | 215.25 | 210.21 | 212.49 | -0.54% | 13,415,200 |
| 2025-09-26 | 219.00 | 220.10 | 212.00 | 213.64 | -2.67% | 6,479,030 |
| 2025-09-25 | 219.50 | 223.00 | 218.80 | 219.49 | -0.34% | 5,480,730 |
| 2025-09-24 | 222.80 | 226.72 | 218.28 | 220.24 | -1.14% | 6,165,480 |
| 2025-09-23 | 224.00 | 225.60 | 218.21 | 222.79 | -0.89% | 8,067,500 |
| 2025-09-22 | 226.00 | 226.50 | 223.01 | 224.80 | -0.82% | 3,719,980 |
| 2025-09-19 | 225.26 | 227.80 | 223.50 | 226.66 | +0.04% | 4,941,440 |
| 2025-09-18 | 225.83 | 228.20 | 225.08 | 226.56 | +0.76% | 5,083,140 |
| 2025-09-17 | 224.00 | 226.60 | 222.99 | 224.85 | +0.81% | 5,995,920 |
| 2025-09-16 | 225.60 | 225.60 | 221.50 | 223.04 | -0.96% | 6,282,210 |
| 2025-09-15 | 223.50 | 227.40 | 221.26 | 225.20 | +1.34% | 14,322,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+22.46%). Schwächster Monat: Jul (-13.14%). Basis: 5 Jahre täglicher Daten (2022–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-11
Schnelle Antworten
Wie lautet der letzte Schlusskurs von ANGELONE.NS (ANGELONE.NS)?
305.00 am 2026-09-11, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ANGELONE.NS?
360.45 im Hoch und 208.63 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-11.
Welches ist historisch der stärkste und der schwächste Monat von ANGELONE.NS?
Historisch war der stärkste Kalendermonat von ANGELONE.NS der Okt (Durchschnitt +22.46%), der schwächste der Jul (Durchschnitt -13.14%) — Basis: 5 Jahre täglicher Daten (2022–2026).
Wie viele Jahre deckt die Saisonalität ab?
5 Jahre (2022–2026), berechnet aus 978 Tageskerzen im Closelook-Datenlake.