Angel One Ltd Share Price History
₹ 22.6 Cr
Volume transacted
76.9 K
stocks traded
Last Updated time: 04 Nov 11:37 AM
Angel One Ltd
BSE
04 Nov, 2024
2940-130.9 (-4.3%)
Prev Close
3070.9
Open Price
3058.95
Bid Price (QTY)
2940.0 (0)
Offer Price (QTY)
2938.6 (0)
Volume
76914
Today's High / Low
3074.0 / 2923.4
52 WK High / Low
3900.4 / 2027.3
NSE
04 Nov, 2024
2935-135.2 (-4.4%)
Prev Close
3070.2
Open Price
3057
Bid Price (QTY)
2935.0 (33)
Offer Price (QTY)
2933.5 (17)
Volume
276246
Today's High / Low
3074.9 / 2923.3
52 WK High / Low
3896.0 / 2025.0
PRICE
The current market price or CMP refers to the price at which the securities are trading in the share market. Current price in Over-the-counter costs: The following current price depends upon the bid price & the asking price when a financial asset is sold over-the-counter(OTC). Current Price in Bond Market: The current price of a bond is determined by measuring the actual interest rate against the bid-related interest rate. The par or the face value is then calculated to represent the remaining interest payments due which occur before the maturity of the bond.
Market price Over Time
1M
1Y
3Y
5Y
Last Ten Days Market Price
| Date | Price | Day Open | Day High | Day Low |
|---|
| 01 Nov 2024 | 3070.9 | 3098 | 3101.55 | 3050 |
| 31 Oct 2024 | 3055.1 | 3039.95 | 3070.9 | 2979 |
| 30 Oct 2024 | 3028.05 | 2969.55 | 3122 | 2961.5 |
| 29 Oct 2024 | 2969.85 | 2879.15 | 2983.15 | 2824 |
| 28 Oct 2024 | 2866.25 | 2830.05 | 2944.3 | 2811.85 |
| 25 Oct 2024 | 2798.95 | 2882.5 | 2933.75 | 2762.4 |
| 24 Oct 2024 | 2869.65 | 2984.95 | 2994.05 | 2860 |
| 23 Oct 2024 | 2963.2 | 2880.35 | 3047.9 | 2856.05 |
| 22 Oct 2024 | 2879.55 | 3017 | 3057.15 | 2857.5 |
| 21 Oct 2024 | 3015.7 | 3085.05 | 3166.3 | 3001 |
| Date |  Price |
|---|---|
| 01 Nov 2024 | 3070.9 |
| 31 Oct 2024 | 3055.1 |
| 30 Oct 2024 | 3028.05 |
| 29 Oct 2024 | 2969.85 |
| 28 Oct 2024 | 2866.25 |
| 25 Oct 2024 | 2798.95 |
| 24 Oct 2024 | 2869.65 |
| 23 Oct 2024 | 2963.2 |
| 22 Oct 2024 | 2879.55 |
| 21 Oct 2024 | 3015.7 |
Returns Comparison Table
| Entity | 1W | 1M | 3M | 6M | 1Y | 3Y | 5Y | 10Y |
|---|
| ICICI Securities Ltd | 3.5 | -3.1 | 12.2 | 15.4 | 37.8 | 13.0 | 174.5 | 94.1 |
| Nuvama Wealth Management Ltd | 6.3 | 8.8 | 6.8 | 33.9 | 145.8 | 0.0 | 0.0 | 0.0 |
| IIFL Securities Ltd | 12.3 | 5.0 | 84.3 | 170.0 | 281.8 | 304.1 | 1257.4 | 834.2 |
| Motilal Oswal Financial Services Ltd | 11.8 | 31.2 | 49.4 | 59.8 | 285.3 | 325.5 | 463.1 | 1675.2 |
| Angel One Ltd | 9.7 | 18.1 | 37.3 | 10.6 | 16.8 | 149.5 | 1013.2 | 0.0 |
| Prudent Corporate Advisory Services Ltd | 39.5 | 39.4 | 55.8 | 121.0 | 215.4 | 535.8 | 0.0 | 0.0 |
| Entity | 1W |
|---|---|
| ICICI Securities Ltd | 3.5 |
| Nuvama Wealth Management Ltd | 6.3 |
| IIFL Securities Ltd | 12.3 |
| Motilal Oswal Financial Services Ltd | 11.8 |
| Angel One Ltd | 9.7 |
| Prudent Corporate Advisory Services Ltd | 39.5 |
Last updated time: 04 Nov 11:37 AM
Growth Parameters
| Parameter | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Sales | 440 | 770 | 778 | 748 | 1289 | 2292 | 3002 | 4272 |
| Sales YoY Gr. | - | 75.0% | 1.0% | -3.9% | 72.4% | 77.8% | 31.0% | 42.3% |
| Adj EPS | 21.59 | 14.99 | 11.09 | 11.44 | 36.28 | 75.41 | 106.68 | 133.98 |
| YoY Gr. | - | -30.6% | -26.0% | 3.2% | 217.1% | 107.9% | 41.5% | 25.6% |
| Adj Net Profit | 31 | 108 | 80 | 82 | 297 | 625 | 890 | 1126 |
| BVPS | 271.12 | 65.97 | 73.82 | 82.15 | 138.22 | 191.21 | 259.12 | 361.58 |
| Parameter | 2017 |
|---|---|
| Sales | 440 |
| Sales YoY Gr. | - |
| Adj EPS | 21.59 |
| YoY Gr. | - |
| Adj Net Profit | 31 |
| BVPS | 271.12 |
Key Financial Parameters
| Parameter | 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Return on Capital Emp. % | 17.27 | 12.41 | 10.75 | 18.31 | 12.78 | 13.05 | 26.73 | 35.47 | 44.29 | 38.7 |
| Op. Profit Mgn % | 26.63 | 21.77 | 20.89 | 34.16 | 27.14 | 24.54 | 36.23 | 40.53 | 43.45 | 39.73 |
| Net Profit Mgn % | 10.17 | 6.86 | 5.61 | 13.76 | 10.12 | 10.91 | 22.85 | 27.2 | 29.46 | 26.3 |
| Debt to Equity % | 0.98 | 0.97 | 1.49 | 2.19 | 1.98 | 1.21 | 0.97 | 0.89 | 0.55 | 0.64 |
| Parameter | 2015 |
|---|---|
| Return on Capital Emp. % | 17.27 |
| Op. Profit Mgn % | 26.63 |
| Net Profit Mgn % | 10.17 |
| Debt to Equity % | 0.98 |
Check out other companies share price history
Motilal Oswal Financial Services Ltd
Motilal Oswal Financial Services Ltd (MOFSL) is a non-banking financial company ...
ICICI Securities Ltd
The Company has been the largest equity broker in India since fiscal 2014 by bro...
Nuvama Wealth Management Ltd
Nuvama Wealth Management Limited was originally incorporated on August 20, 1993 ...
Prudent Corporate Advisory Services Ltd
Owing to a large network of MFDs, it facilitate AMCs access to smaller cities, e...
IIFL Securities Ltd
IIFL Securities Limited, promoted by first generation entrepreneurs, Mr. Nirmal ...
FAQs for Angel One Ltd Share Price History
What are the key events that typically impact Angel One Ltd's share price history?
How do stock splits affect Angel One Ltd's share price history?
How do dividends impact the share price history of Angel One Ltd?
How do corporate announcements affect Angel One Ltd’s share price history?
How can I use technical analysis to understand Angel One Ltd’s share price history?
Unlimited trading at just
Rs. 199*