EquityPandit

Angel One Nifty 50 ETF

NSE :AONENIFTY  BSE :95442  Sector : ETF
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

AONENIFTY Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Dec 202510.6310.5710.7110.551466640.57%
18 Dec 202510.5710.6110.6310.541444410.09%
17 Dec 202510.5610.6410.6510.52289679-0.38%
16 Dec 202510.6010.6910.7010.59192878-0.47%
15 Dec 202510.6510.8510.8510.61125048-0.19%
12 Dec 202510.6710.6610.6910.631272270.66%
11 Dec 202510.6010.6110.6610.531576830.38%
10 Dec 202510.5610.2710.9010.27109031-0.28%
09 Dec 202510.5910.6810.6810.54209229-0.38%
08 Dec 202510.6311.0411.0410.61201514-0.84%
05 Dec 202510.7210.9210.9210.621326100.56%
04 Dec 202510.6610.7110.7110.591082190.19%
03 Dec 202510.6410.9010.9010.61142061-0.37%
02 Dec 202510.6810.8010.8110.65188966-0.37%
01 Dec 202510.7211.0611.0610.71278819-0.19%
28 Nov 202510.7410.7910.8110.711737010.09%
27 Nov 202510.7310.9010.9010.711552210.19%
26 Nov 202510.7110.9010.9010.644088270.94%
25 Nov 202510.6110.6810.7110.60432638-0.19%
24 Nov 202510.6310.9810.9810.30140385-0.28%
21 Nov 202510.6611.0111.0110.64318676-0.28%
20 Nov 202510.6910.7710.7710.642110730.28%
19 Nov 202510.6610.6710.7110.591370160.38%
18 Nov 202510.6210.9610.9610.60137708-0.19%
17 Nov 202510.6410.6810.6910.592420930.38%
14 Nov 202510.6010.6310.6510.53973770.19%
13 Nov 202510.5810.6410.6810.54221379-0.09%
12 Nov 202510.5910.5710.6310.523942490.67%
11 Nov 202510.5210.5810.5810.422025480.38%
10 Nov 202510.4810.7410.7410.432468370.48%
07 Nov 202510.4310.7510.7510.34180813-0.10%
06 Nov 202510.4410.5810.5810.40170228-0.38%
04 Nov 202510.4810.8610.8610.46155010-0.57%
03 Nov 202510.5410.6210.6210.451686340.00%
31 Oct 202510.5410.9210.9210.53199999-0.57%
30 Oct 202510.6010.8010.9710.59133415-0.56%
29 Oct 202510.6610.9410.9410.571607260.38%
28 Oct 202510.6210.5210.8010.5210026400.00%
27 Oct 202510.6210.8710.8710.562660220.66%
24 Oct 202510.5510.6910.6910.51300896-0.28%
23 Oct 202510.5810.9010.9010.524814430.00%
21 Oct 202510.5810.8810.8810.501426620.19%
20 Oct 202510.5610.6510.7010.524073720.48%
17 Oct 202510.5110.7610.7610.373075590.57%
16 Oct 202510.4510.3510.4710.304038250.97%
15 Oct 202510.3510.5810.5810.211984630.78%
14 Oct 202510.2710.4410.4410.25121300-0.29%
13 Oct 202510.3010.3810.4010.28134567-0.29%
10 Oct 202510.3310.2910.3710.291691020.39%
09 Oct 202510.2910.5510.5510.221774230.49%
08 Oct 202510.2410.5810.589.96262666-0.29%
07 Oct 202510.2710.3410.3410.191819610.29%
06 Oct 202510.2410.4410.449.901624800.49%
03 Oct 202510.1910.4610.469.861621510.30%
01 Oct 202510.1610.3110.3110.042395210.99%
30 Sep 202510.0610.4010.4010.05215516-0.40%
29 Sep 202510.1010.4010.4010.082136110.00%
26 Sep 202510.1010.2210.2410.09414617-0.69%
25 Sep 202510.1710.3310.3310.16192034-0.78%
24 Sep 202510.2510.3510.3610.24242000-0.49%
23 Sep 202510.3010.3510.3810.251627560.00%
22 Sep 202510.3010.4310.4310.29165137-0.58%
19 Sep 202510.3610.4810.4810.33133089-0.29%
18 Sep 202510.3910.4110.4110.361662470.29%
17 Sep 202510.3610.3910.3910.301632250.39%
16 Sep 202510.3210.0110.3810.011796860.49%
15 Sep 202510.2710.5710.5710.241928710.10%
12 Sep 202510.2610.4910.499.931299000.20%
11 Sep 202510.2410.2110.3010.194122340.29%
10 Sep 202510.2110.3810.3810.172065650.39%
09 Sep 202510.1710.4410.4410.101969390.30%
08 Sep 202510.1410.2410.2410.121046000.20%
05 Sep 202510.1210.4310.4310.09123032-0.10%
04 Sep 202510.1310.2210.2210.121611310.00%
03 Sep 202510.1310.1310.1810.041748750.60%
02 Sep 202510.0710.1910.1910.05149666-0.30%
01 Sep 202510.1010.2710.279.991886720.90%
29 Aug 202510.0110.1210.1210.00215910-0.30%
28 Aug 202510.0410.4210.4210.02239812-0.79%
26 Aug 202510.1210.2010.2510.08154928-0.78%
25 Aug 202510.2010.2710.2710.181466720.10%
22 Aug 202510.1910.5910.5910.18253933-0.88%
21 Aug 202510.2810.3310.3310.202040880.49%
20 Aug 202510.2310.2410.2610.181514830.39%
19 Aug 202510.1910.3710.3710.161266890.30%
18 Aug 202510.1610.3610.3610.003338550.99%
14 Aug 202510.0610.3410.3410.041433560.20%
13 Aug 202510.0410.3010.309.861092460.40%
12 Aug 202510.0010.1610.169.99119169-0.30%
11 Aug 202510.0310.2510.279.802161970.80%
08 Aug 20259.9510.0510.059.92429175-0.70%
07 Aug 202510.0210.0210.059.925117500.00%
06 Aug 202510.0210.1310.1310.01214219-0.30%
05 Aug 202510.0510.3810.3810.03227807-0.30%
04 Aug 202510.0810.3610.3710.021750430.20%
01 Aug 202510.0610.4410.4410.00347436-0.79%
31 Jul 202510.1410.4610.4610.00242669-0.20%
30 Jul 202510.1610.1010.2010.081056310.49%
29 Jul 202510.1110.3910.3910.071372310.20%
28 Jul 202510.0910.4410.4410.07173655-0.49%
25 Jul 202510.1410.2610.2610.11290095-0.69%
24 Jul 202510.2110.4010.4010.20225748-0.68%
23 Jul 202510.2810.2910.3010.232295410.59%
22 Jul 202510.2210.2610.2910.201649900.10%
21 Jul 202510.2110.2810.2810.152403180.20%
18 Jul 202510.1910.3110.3510.16274857-0.68%
17 Jul 202510.2610.2510.359.47192787-0.19%
16 Jul 202510.2810.3110.3510.241693820.19%
15 Jul 202510.2610.3510.3510.192646930.20%
14 Jul 202510.2410.5810.5810.19345482-0.29%
11 Jul 202510.2710.4010.4010.26389461-0.77%
10 Jul 202510.3510.3910.5010.32289896-0.48%
09 Jul 202510.4010.7210.7210.36256852-0.10%
08 Jul 202510.4110.7010.7010.352357690.10%
07 Jul 202510.4010.7010.7010.354055080.10%
04 Jul 202510.3910.7010.7010.352873970.00%
03 Jul 202510.3910.6910.6910.362934150.10%
02 Jul 202510.3810.7410.7410.35426461-0.48%
01 Jul 202510.4310.4310.5410.424684220.00%
30 Jun 202510.4310.4310.6810.401314391-0.48%
27 Jun 202510.4810.3410.5210.342485250.87%
26 Jun 202510.3910.3110.6710.262362581.27%
25 Jun 202510.2610.2410.2810.192268480.69%
24 Jun 202510.1910.2110.3910.171753670.30%
23 Jun 202510.1610.3210.3210.11157147-0.29%
20 Jun 202510.1910.1610.2110.081982260.79%
19 Jun 202510.1110.1610.1610.061616840.00%
18 Jun 202510.1110.1010.1910.07178223-0.20%
17 Jun 202510.1310.1710.2710.11108415-0.39%
16 Jun 202510.1710.1810.1910.042530250.99%
13 Jun 202510.0710.2010.7010.01321982-0.79%
12 Jun 202510.1510.2910.3010.13248369-0.88%
11 Jun 202510.2410.2910.3010.222595570.00%
10 Jun 202510.2410.2410.3510.222162610.00%
09 Jun 202510.2410.2110.2910.172220430.79%
06 Jun 202510.1610.1210.1710.021979300.89%
05 Jun 202510.0710.1310.1310.002208250.30%
04 Jun 202510.0410.0610.209.971827310.30%
03 Jun 202510.0110.1210.149.99257467-0.60%
02 Jun 202510.0710.1410.1810.00362316-0.20%
30 May 202510.0910.1710.2010.03290318-0.30%
29 May 202510.1210.3110.3110.051936770.40%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026