Angel One (India) Price History

ANGELONE   2,544  81.80  3.12%   
Below is the normalized historical share price chart for Angel One Limited extending back to October 05, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Angel One stands at 2,544, as last reported on the 13th of January 2025, with the highest price reaching 2,644 and the lowest price hitting 2,533 during the day.
200 Day MA
2.7 K
50 Day MA
2.9 K
Beta
(0.18)
 
Covid
If you're considering investing in Angel Stock, it is important to understand the factors that can impact its price. Angel One Limited secures Sharpe Ratio (or Efficiency) of -0.13, which signifies that the company had a -0.13% return per unit of standard deviation over the last 3 months. Angel One Limited exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Angel One's risk adjusted performance of 0.0135, and Mean Deviation of 2.26 to double-check the risk estimate we provide.
  
At this time, Angel One's Total Stockholder Equity is very stable compared to the past year. As of the 13th of January 2025, Liabilities And Stockholders Equity is likely to grow to about 160 B, while Common Stock Shares Outstanding is likely to drop about 83.5 M. . Angel Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1341

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsANGELONE

Estimated Market Risk

 2.6
  actual daily
23
77% of assets are more volatile

Expected Return

 -0.35
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.13
  actual daily
0
Most of other assets perform better
Based on monthly moving average Angel One is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Angel One by adding Angel One to a well-diversified portfolio.
Price Book
4.3502
Enterprise Value Ebitda
7.4456
Price Sales
4.467
Shares Float
42.5 M
Dividend Share
12.7

Angel One Stock Price History Chart

There are several ways to analyze Angel Stock price data. The simplest method is using a basic Angel candlestick price chart, which shows Angel One price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 12, 20243432.85
Lowest PriceJanuary 10, 20252544.05

Angel One January 13, 2025 Stock Price Synopsis

Various analyses of Angel One's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Angel Stock. It can be used to describe the percentage change in the price of Angel One from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Angel Stock.
Angel One Price Rate Of Daily Change 0.97 
Angel One Price Daily Balance Of Power(0.74)
Angel One Price Action Indicator(85.35)

Angel One January 13, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Angel Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Angel One intraday prices and daily technical indicators to check the level of noise trading in Angel Stock and then apply it to test your longer-term investment strategies against Angel.

Angel Stock Price History Data

The price series of Angel One for the period between Tue, Oct 15, 2024 and Mon, Jan 13, 2025 has a statistical range of 888.8 with a coefficient of variation of 7.66. The prices are distributed with arithmetic mean of 2926.67. The median price for the last 90 days is 2900.4. The company issued dividends on 2024-01-23.
OpenHighLowCloseVolume
01/13/2025
 2,628  2,644  2,533  2,544 
01/10/2025 2,628  2,644  2,533  2,544  1,307,825 
01/09/2025 2,660  2,688  2,612  2,626  1,289,924 
01/08/2025 2,784  2,785  2,630  2,654  1,913,881 
01/07/2025 2,775  2,803  2,695  2,761  1,581,722 
01/06/2025 2,885  2,990  2,732  2,752  2,386,947 
01/03/2025 2,976  2,999  2,849  2,856  1,955,300 
01/02/2025 3,034  3,040  2,962  2,976  962,807 
12/31/2024 2,905  2,937  2,838  2,932  822,966 
12/30/2024 2,889  2,945  2,847  2,929  1,099,862 
12/27/2024 2,910  2,960  2,827  2,885  836,671 
12/26/2024 2,930  2,935  2,870  2,904  737,753 
12/24/2024 2,875  2,947  2,858  2,900  1,227,120 
12/23/2024 2,935  2,959  2,836  2,860  1,167,571 
12/20/2024 3,064  3,085  2,850  2,882  2,111,507 
12/19/2024 3,050  3,127  3,019  3,045  1,383,581 
12/18/2024 3,171  3,195  3,082  3,112  1,475,439 
12/17/2024 3,240  3,266  3,145  3,154  1,503,067 
12/16/2024 3,400  3,400  3,213  3,227  2,495,962 
12/13/2024 3,429  3,429  3,283  3,389  2,229,929 
12/12/2024 3,419  3,472  3,398  3,433  1,222,950 
12/11/2024 3,410  3,462  3,393  3,400  1,222,259 
12/10/2024 3,442  3,479  3,366  3,392  1,911,715 
12/09/2024 3,295  3,503  3,287  3,425  4,243,835 
12/06/2024 3,180  3,329  3,070  3,293  4,368,939 
12/05/2024 3,046  3,245  3,039  3,222  3,327,439 
12/04/2024 3,078  3,098  3,015  3,032  868,191 
12/03/2024 2,941  3,087  2,936  3,077  2,036,458 
12/02/2024 2,839  2,945  2,839  2,936  783,796 
11/29/2024 2,899  2,954  2,880  2,897  974,064 
11/28/2024 2,919  2,959  2,855  2,884  1,051,915 
11/27/2024 2,955  2,969  2,878  2,911  1,456,952 
11/26/2024 2,791  2,938  2,775  2,909  1,833,056 
11/25/2024 2,733  2,882  2,733  2,799  1,889,285 
11/22/2024 2,741  2,745  2,668  2,695  767,732 
11/21/2024 2,660  2,741  2,626  2,719  1,030,237 
11/20/2024 2,677  2,677  2,677  2,677  1.00 
11/19/2024 2,685  2,754  2,650  2,677  815,445 
11/18/2024 2,706  2,718  2,623  2,669  839,479 
11/14/2024 2,642  2,782  2,623  2,696  1,679,697 
11/13/2024 2,730  2,748  2,605  2,614  1,103,855 
11/12/2024 2,798  2,839  2,720  2,740  831,040 
11/11/2024 2,839  2,840  2,761  2,779  1,001,299 
11/08/2024 2,910  2,975  2,832  2,848  1,508,425 
11/07/2024 2,948  3,015  2,877  2,886  1,337,995 
11/06/2024 2,935  2,985  2,923  2,940  1,102,321 
11/05/2024 2,897  2,930  2,833  2,916  1,706,911 
11/04/2024 3,057  3,075  2,861  2,886  1,435,970 
11/01/2024 3,052  3,052  3,052  3,052  239,305 
10/31/2024 3,044  3,069  2,976  3,052  1,042,719 
10/30/2024 2,970  3,124  2,962  3,028  2,225,875 
10/29/2024 2,871  2,983  2,825  2,970  1,542,551 
10/28/2024 2,842  2,940  2,810  2,866  2,045,535 
10/25/2024 2,885  2,925  2,760  2,799  1,417,247 
10/24/2024 2,980  2,993  2,860  2,870  1,166,235 
10/23/2024 2,889  3,049  2,860  2,963  2,622,651 
10/22/2024 3,018  3,058  2,858  2,878  2,148,414 
10/21/2024 3,137  3,167  3,000  3,016  2,039,083 
10/18/2024 3,114  3,218  3,061  3,114  4,148,922 
10/17/2024 3,220  3,230  3,082  3,128  4,881,011 
10/16/2024 3,165  3,393  3,094  3,236  13,194,911 

About Angel One Stock history

Angel One investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Angel is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Angel One Limited will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Angel One stock prices may prove useful in developing a viable investing in Angel One
Last ReportedProjected for Next Year
Common Stock Shares Outstanding98.2 M83.5 M
Net Income Applicable To Common Shares10.2 B10.7 B

Angel One Stock Technical Analysis

Angel One technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Angel One technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Angel One trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Optimization Now

   

Portfolio Optimization

Compute new portfolio that will generate highest expected return given your specified tolerance for risk
All  Next Launch Module

Angel One Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Angel One's price direction in advance. Along with the technical and fundamental analysis of Angel Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Angel to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Angel Stock

Angel One financial ratios help investors to determine whether Angel Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Angel with respect to the benefits of owning Angel One security.