Login or Join
HomepageAngelOne ANGELONE full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI
Angel One ANGELONE WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI NSE stock exchange
Daily price and charts and targets AngelOne
Strong Daily Stock price targets for AngelOne ANGELONE are 2577.65 and 2622.25
| Daily Target 1 | 2542.03 |
| Daily Target 2 | 2568.67 |
| Daily Target 3 | 2586.6333333333 |
| Daily Target 4 | 2613.27 |
| Daily Target 5 | 2631.23 |
Daily price and volume Angel One
| Date | Closing | Open | Range | Volume | Sat 13 December 2025 | 2595.30 (0%) | 2588.00 | 2560.00 - 2604.60 | 0.5009 times | Fri 12 December 2025 | 2595.30 (0.69%) | 2588.00 | 2560.00 - 2604.60 | 0.5009 times | Thu 11 December 2025 | 2577.40 (4%) | 2490.00 | 2464.50 - 2583.90 | 0.7524 times | Wed 10 December 2025 | 2478.30 (-2.18%) | 2534.90 | 2460.00 - 2550.00 | 0.5978 times | Tue 09 December 2025 | 2533.50 (-0.36%) | 2533.00 | 2459.20 - 2540.40 | 0.5971 times | Mon 08 December 2025 | 2542.60 (-3.75%) | 2626.00 | 2521.50 - 2655.00 | 0.781 times | Fri 05 December 2025 | 2641.70 (0.64%) | 2622.10 | 2600.10 - 2653.00 | 0.6029 times | Thu 04 December 2025 | 2625.00 (-1.69%) | 2660.30 | 2618.00 - 2685.00 | 1.2285 times | Wed 03 December 2025 | 2670.20 (-5.12%) | 2775.00 | 2644.10 - 2775.00 | 3.0628 times | Tue 02 December 2025 | 2814.20 (1.84%) | 2752.70 | 2746.90 - 2825.00 | 1.3757 times | Mon 01 December 2025 | 2763.40 (2.2%) | 2709.00 | 2707.80 - 2776.00 | 0.7758 times |
Weekly price and charts AngelOne
Strong weekly Stock price targets for AngelOne ANGELONE are 2429.35 and 2625.15
| Weekly Target 1 | 2374.03 |
| Weekly Target 2 | 2484.67 |
| Weekly Target 3 | 2569.8333333333 |
| Weekly Target 4 | 2680.47 |
| Weekly Target 5 | 2765.63 |
Weekly price and volumes for Angel One
| Date | Closing | Open | Range | Volume | Sat 13 December 2025 | 2595.30 (-1.76%) | 2626.00 | 2459.20 - 2655.00 | 0.7011 times | Fri 05 December 2025 | 2641.70 (-2.3%) | 2709.00 | 2600.10 - 2825.00 | 1.3243 times | Fri 28 November 2025 | 2703.80 (-1.61%) | 2753.00 | 2661.00 - 2770.00 | 0.5646 times | Fri 21 November 2025 | 2748.10 (0.1%) | 2759.00 | 2741.00 - 2867.00 | 0.9358 times | Fri 14 November 2025 | 2745.30 (4.93%) | 2622.00 | 2600.00 - 2768.30 | 1.2104 times | Fri 07 November 2025 | 2616.40 (4.98%) | 2492.40 | 2446.00 - 2625.00 | 0.8486 times | Fri 31 October 2025 | 2492.40 (-0.88%) | 2514.00 | 2409.00 - 2588.00 | 0.7362 times | Fri 24 October 2025 | 2514.50 (0.72%) | 2508.80 | 2480.50 - 2533.40 | 0.3577 times | Fri 17 October 2025 | 2496.50 (8.39%) | 2289.30 | 2255.40 - 2559.00 | 2.3242 times | Fri 10 October 2025 | 2303.30 (4.63%) | 2211.00 | 2172.70 - 2319.40 | 0.9971 times | Fri 03 October 2025 | 2201.30 (3.04%) | 2138.00 | 2101.00 - 2218.70 | 0.6535 times |
Monthly price and charts AngelOne
Strong monthly Stock price targets for AngelOne ANGELONE are 2344.35 and 2710.15
| Monthly Target 1 | 2260.7 |
| Monthly Target 2 | 2428 |
| Monthly Target 3 | 2626.5 |
| Monthly Target 4 | 2793.8 |
| Monthly Target 5 | 2992.3 |
Monthly price and volumes Angel One
| Date | Closing | Open | Range | Volume | Sat 13 December 2025 | 2595.30 (-4.01%) | 2709.00 | 2459.20 - 2825.00 | 0.4216 times | Fri 28 November 2025 | 2703.80 (8.48%) | 2492.40 | 2446.00 - 2867.00 | 0.741 times | Fri 31 October 2025 | 2492.40 (16.88%) | 2140.00 | 2117.60 - 2588.00 | 0.9628 times | Tue 30 September 2025 | 2132.50 (-3.5%) | 2226.00 | 2101.00 - 2375.00 | 0.8402 times | Fri 29 August 2025 | 2209.80 (-15.04%) | 2599.00 | 2198.40 - 2736.80 | 0.8597 times | Thu 31 July 2025 | 2600.90 (-11.01%) | 2925.20 | 2580.00 - 2976.90 | 1.3047 times | Mon 30 June 2025 | 2922.80 (-3.72%) | 3038.70 | 2758.00 - 3285.00 | 0.9856 times | Fri 30 May 2025 | 3035.60 (31.28%) | 2312.30 | 2252.90 - 3119.00 | 1.2816 times | Wed 30 April 2025 | 2312.30 (-0.04%) | 2298.00 | 2057.00 - 2552.50 | 1.377 times | Fri 28 March 2025 | 2313.20 (6.64%) | 2169.00 | 1941.00 - 2424.00 | 1.2257 times | Fri 28 February 2025 | 2169.15 (-7.54%) | 2423.95 | 2091.70 - 2536.85 | 0.9651 times |
Indicator Analysis of AngelOne
Please login to view indicator analysis. or View indicator analysis of AngelOne ANGELONE on MunafaSutra.com for free
DMA SMA EMA moving averages of Angel One ANGELONE
DMA (daily moving average) of Angel One ANGELONE
| DMA period | DMA value |
| 5 day DMA | 2555.96 |
| 12 day DMA | 2628.39 |
| 20 day DMA | 2679.52 |
| 35 day DMA | 2646.89 |
| 50 day DMA | 2566.72 |
| 100 day DMA | 2498.01 |
| 150 day DMA | 2627.86 |
| 200 day DMA | 2536.7 |
EMA (exponential moving average) of Angel One ANGELONE
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 2582.05 | 2575.43 | 2565.49 |
| 12 day EMA | 2613.15 | 2616.4 | 2620.23 |
| 20 day EMA | 2625.99 | 2629.22 | 2632.79 |
| 35 day EMA | 2585.98 | 2585.43 | 2584.85 |
| 50 day EMA | 2532.07 | 2529.49 | 2526.81 |
SMA (simple moving average) of Angel One ANGELONE
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 2555.96 | 2545.42 | 2554.7 |
| 12 day SMA | 2628.39 | 2642.47 | 2655.32 |
| 20 day SMA | 2679.52 | 2692.12 | 2699.62 |
| 35 day SMA | 2646.89 | 2644.58 | 2642.17 |
| 50 day SMA | 2566.72 | 2558.28 | 2549.03 |
| 100 day SMA | 2498.01 | 2499.12 | 2499.95 |
| 150 day SMA | 2627.86 | 2627.14 | 2625.35 |
| 200 day SMA | 2536.7 | 2535.69 | 2534.32 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 12 Fri | 2573.80 | 2572.20 | 2535.60 to 2593.00 | 0.98 times |
| 11 Thu | 2571.80 | 2456.20 | 2431.00 to 2578.50 | 0.98 times |
| 10 Wed | 2446.10 | 2501.70 | 2433.80 to 2524.20 | 1.02 times |
| 09 Tue | 2506.10 | 2538.10 | 2445.20 to 2538.10 | 1.01 times |
| 08 Mon | 2507.00 | 2608.20 | 2485.30 to 2623.80 | 1.02 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 12 Fri | 2543.60 | 2547.00 | 2506.50 to 2561.30 | 1.14 times |
| 11 Thu | 2542.50 | 2422.00 | 2415.60 to 2548.00 | 1.1 times |
| 10 Wed | 2418.00 | 2493.00 | 2406.30 to 2504.40 | 1 times |
| 09 Tue | 2483.50 | 2470.40 | 2430.30 to 2517.80 | 0.92 times |
| 08 Mon | 2484.40 | 2588.00 | 2467.40 to 2607.00 | 0.83 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 12 Fri | 2527.20 | 2528.00 | 2527.20 to 2528.00 | 1.09 times |
| 11 Thu | 2528.00 | 2437.80 | 2430.00 to 2530.00 | 1.08 times |
| 10 Wed | 2422.00 | 2475.00 | 2422.00 to 2494.90 | 1.06 times |
| 09 Tue | 2468.00 | 2463.20 | 2430.00 to 2492.00 | 0.97 times |
| 08 Mon | 2486.00 | 2590.00 | 2470.00 to 2594.00 | 0.79 times |
Option chain for Angel One ANGELONE 30 Tue December 2025 expiry
AngelOne ANGELONE Option strike: 3100.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 2.95 | 504.20 | 0.01 |
| 11 Thu December 2025 | 3.30 | 504.20 | 0.01 |
| 10 Wed December 2025 | 2.15 | 504.20 | 0.01 |
| 09 Tue December 2025 | 3.10 | 504.20 | 0.01 |
| 08 Mon December 2025 | 2.90 | 504.20 | 0.01 |
AngelOne ANGELONE Option strike: 3050.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 3.25 | 570.05 | 0.05 |
| 11 Thu December 2025 | 4.25 | 570.05 | 0.06 |
AngelOne ANGELONE Option strike: 3000.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 5.05 | 402.35 | 0.01 |
| 11 Thu December 2025 | 5.60 | 402.35 | 0.01 |
| 10 Wed December 2025 | 3.80 | 402.35 | 0.01 |
| 09 Tue December 2025 | 4.80 | 402.35 | 0.01 |
| 08 Mon December 2025 | 4.90 | 402.35 | 0.01 |
AngelOne ANGELONE Option strike: 2900.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 8.45 | 320.80 | 0.05 |
| 11 Thu December 2025 | 9.40 | 344.35 | 0.05 |
| 10 Wed December 2025 | 5.55 | 416.00 | 0.05 |
| 09 Tue December 2025 | 7.35 | 416.00 | 0.05 |
| 08 Mon December 2025 | 7.90 | 416.00 | 0.05 |
AngelOne ANGELONE Option strike: 2850.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 11.10 | 291.50 | 0.1 |
| 11 Thu December 2025 | 12.35 | 291.50 | 0.1 |
| 10 Wed December 2025 | 6.95 | 392.50 | 0.11 |
| 09 Tue December 2025 | 9.30 | 350.20 | 0.11 |
| 08 Mon December 2025 | 9.90 | 350.20 | 0.1 |
AngelOne ANGELONE Option strike: 2800.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 15.30 | 240.00 | 0.1 |
| 11 Thu December 2025 | 16.95 | 245.55 | 0.1 |
| 10 Wed December 2025 | 8.85 | 351.65 | 0.1 |
| 09 Tue December 2025 | 12.30 | 303.55 | 0.11 |
| 08 Mon December 2025 | 13.05 | 323.00 | 0.12 |
AngelOne ANGELONE Option strike: 2750.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 21.60 | 202.25 | 0.15 |
| 11 Thu December 2025 | 23.40 | 209.40 | 0.15 |
| 10 Wed December 2025 | 11.45 | 319.70 | 0.14 |
| 09 Tue December 2025 | 16.65 | 260.00 | 0.15 |
| 08 Mon December 2025 | 17.45 | 254.05 | 0.16 |
AngelOne ANGELONE Option strike: 2700.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 29.90 | 156.10 | 0.36 |
| 11 Thu December 2025 | 32.65 | 159.75 | 0.36 |
| 10 Wed December 2025 | 15.00 | 266.50 | 0.31 |
| 09 Tue December 2025 | 22.15 | 216.60 | 0.3 |
| 08 Mon December 2025 | 23.60 | 215.85 | 0.31 |
AngelOne ANGELONE Option strike: 2650.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 42.60 | 118.20 | 0.3 |
| 11 Thu December 2025 | 45.75 | 124.20 | 0.31 |
| 10 Wed December 2025 | 20.45 | 223.25 | 0.29 |
| 09 Tue December 2025 | 31.10 | 178.95 | 0.31 |
| 08 Mon December 2025 | 33.30 | 172.25 | 0.35 |
AngelOne ANGELONE Option strike: 2600.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 59.90 | 85.35 | 0.84 |
| 11 Thu December 2025 | 63.55 | 91.90 | 0.74 |
| 10 Wed December 2025 | 28.95 | 177.65 | 0.6 |
| 09 Tue December 2025 | 43.30 | 135.15 | 0.75 |
| 08 Mon December 2025 | 46.10 | 135.25 | 0.89 |
AngelOne ANGELONE Option strike: 2550.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 83.65 | 59.50 | 0.55 |
| 11 Thu December 2025 | 86.70 | 66.30 | 0.64 |
| 10 Wed December 2025 | 40.95 | 143.25 | 0.37 |
| 09 Tue December 2025 | 60.15 | 102.80 | 0.44 |
| 08 Mon December 2025 | 64.25 | 106.05 | 0.61 |
AngelOne ANGELONE Option strike: 2500.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 113.90 | 40.15 | 2.35 |
| 11 Thu December 2025 | 115.30 | 45.45 | 1.84 |
| 10 Wed December 2025 | 57.00 | 106.50 | 1.36 |
| 09 Tue December 2025 | 82.70 | 75.95 | 2.01 |
| 08 Mon December 2025 | 86.15 | 78.20 | 2.1 |
AngelOne ANGELONE Option strike: 2450.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 150.50 | 26.05 | 3.07 |
| 11 Thu December 2025 | 151.05 | 30.85 | 3.68 |
| 10 Wed December 2025 | 77.90 | 80.10 | 2.04 |
| 09 Tue December 2025 | 112.35 | 54.25 | 2.69 |
| 08 Mon December 2025 | 113.85 | 56.25 | 9.8 |
AngelOne ANGELONE Option strike: 2400.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 191.90 | 17.20 | 30.03 |
| 11 Thu December 2025 | 190.50 | 20.50 | 32.76 |
| 10 Wed December 2025 | 106.50 | 57.25 | 44.94 |
| 09 Tue December 2025 | 144.10 | 38.10 | 59.6 |
| 08 Mon December 2025 | 145.20 | 39.85 | 79.11 |
AngelOne ANGELONE Option strike: 2350.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 227.05 | 11.45 | 16.82 |
| 11 Thu December 2025 | 203.85 | 13.85 | 16.73 |
| 10 Wed December 2025 | 203.85 | 40.85 | 22.55 |
| 09 Tue December 2025 | 203.85 | 26.45 | 24.73 |
| 08 Mon December 2025 | 177.70 | 27.05 | 29.57 |
AngelOne ANGELONE Option strike: 2300.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 279.35 | 7.75 | 46.69 |
| 11 Thu December 2025 | 279.35 | 9.55 | 45.31 |
| 10 Wed December 2025 | 221.30 | 28.55 | 58.28 |
| 09 Tue December 2025 | 221.30 | 18.20 | 58.11 |
| 08 Mon December 2025 | 227.80 | 18.00 | 111.11 |
AngelOne ANGELONE Option strike: 2250.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 312.60 | 5.65 | 26.17 |
| 11 Thu December 2025 | 312.60 | 6.80 | 25.83 |
| 10 Wed December 2025 | 260.00 | 19.95 | 33 |
| 09 Tue December 2025 | 260.00 | 13.10 | 34.2 |
| 08 Mon December 2025 | 299.15 | 12.05 | 36.75 |
AngelOne ANGELONE Option strike: 2200.00
| Date | CE | PE | PCR |
| 12 Fri December 2025 | 530.00 | 4.25 | 561 |
| 11 Thu December 2025 | 530.00 | 5.15 | 549 |
| 10 Wed December 2025 | 530.00 | 13.95 | 604 |
| 09 Tue December 2025 | 530.00 | 9.20 | 563 |
| 08 Mon December 2025 | 530.00 | 8.35 | 438 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.