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 2525.6 and 2571.2
| Daily Target 1 | 2515.1 |
| Daily Target 2 | 2536.1 |
| Daily Target 3 | 2560.7 |
| Daily Target 4 | 2581.7 |
| Daily Target 5 | 2606.3 |
Daily price and volume Angel One
| Date | Closing | Open | Range | Volume | Tue 23 December 2025 | 2557.10 (-0.95%) | 2581.90 | 2539.70 - 2585.30 | 0.6508 times | Mon 22 December 2025 | 2581.60 (2.52%) | 2518.30 | 2514.80 - 2592.40 | 1.1365 times | Fri 19 December 2025 | 2518.10 (1.57%) | 2490.00 | 2449.10 - 2524.90 | 1.2844 times | Thu 18 December 2025 | 2479.10 (-1.02%) | 2510.00 | 2468.50 - 2554.90 | 1.5166 times | Wed 17 December 2025 | 2504.60 (-1.1%) | 2543.00 | 2491.00 - 2550.00 | 0.6806 times | Tue 16 December 2025 | 2532.40 (-1.94%) | 2577.90 | 2522.10 - 2581.10 | 0.8001 times | Mon 15 December 2025 | 2582.50 (-0.49%) | 2580.00 | 2560.00 - 2608.00 | 0.6798 times | Sat 13 December 2025 | 2595.30 (0%) | 2588.00 | 2560.00 - 2604.60 | 0.9283 times | Fri 12 December 2025 | 2595.30 (0.69%) | 2588.00 | 2560.00 - 2604.60 | 0.9283 times | Thu 11 December 2025 | 2577.40 (4%) | 2490.00 | 2464.50 - 2583.90 | 1.3946 times | Wed 10 December 2025 | 2478.30 (-2.18%) | 2534.90 | 2460.00 - 2550.00 | 1.108 times |
Weekly price and charts AngelOne
Strong weekly Stock price targets for AngelOne ANGELONE are 2535.95 and 2613.55
| Weekly Target 1 | 2477.17 |
| Weekly Target 2 | 2517.13 |
| Weekly Target 3 | 2554.7666666667 |
| Weekly Target 4 | 2594.73 |
| Weekly Target 5 | 2632.37 |
Weekly price and volumes for Angel One
| Date | Closing | Open | Range | Volume | Tue 23 December 2025 | 2557.10 (1.55%) | 2518.30 | 2514.80 - 2592.40 | 0.2461 times | Fri 19 December 2025 | 2518.10 (-2.97%) | 2580.00 | 2449.10 - 2608.00 | 0.6833 times | Sat 13 December 2025 | 2595.30 (-1.76%) | 2626.00 | 2459.20 - 2655.00 | 0.9522 times | Fri 05 December 2025 | 2641.70 (-2.3%) | 2709.00 | 2600.10 - 2825.00 | 1.7986 times | Fri 28 November 2025 | 2703.80 (-1.61%) | 2753.00 | 2661.00 - 2770.00 | 0.7668 times | Fri 21 November 2025 | 2748.10 (0.1%) | 2759.00 | 2741.00 - 2867.00 | 1.2709 times | Fri 14 November 2025 | 2745.30 (4.93%) | 2622.00 | 2600.00 - 2768.30 | 1.6439 times | Fri 07 November 2025 | 2616.40 (4.98%) | 2492.40 | 2446.00 - 2625.00 | 1.1525 times | Fri 31 October 2025 | 2492.40 (-0.88%) | 2514.00 | 2409.00 - 2588.00 | 0.9999 times | Fri 24 October 2025 | 2514.50 (0.72%) | 2508.80 | 2480.50 - 2533.40 | 0.4858 times | Fri 17 October 2025 | 2496.50 (8.39%) | 2289.30 | 2255.40 - 2559.00 | 3.1566 times |
Monthly price and charts AngelOne
Strong monthly Stock price targets for AngelOne ANGELONE are 2315.15 and 2691.05
| Monthly Target 1 | 2234.5 |
| Monthly Target 2 | 2395.8 |
| Monthly Target 3 | 2610.4 |
| Monthly Target 4 | 2771.7 |
| Monthly Target 5 | 2986.3 |
Monthly price and volumes Angel One
| Date | Closing | Open | Range | Volume | Tue 23 December 2025 | 2557.10 (-5.43%) | 2709.00 | 2449.10 - 2825.00 | 0.5562 times | Fri 28 November 2025 | 2703.80 (8.48%) | 2492.40 | 2446.00 - 2867.00 | 0.7306 times | Fri 31 October 2025 | 2492.40 (16.88%) | 2140.00 | 2117.60 - 2588.00 | 0.9493 times | Tue 30 September 2025 | 2132.50 (-3.5%) | 2226.00 | 2101.00 - 2375.00 | 0.8284 times | Fri 29 August 2025 | 2209.80 (-15.04%) | 2599.00 | 2198.40 - 2736.80 | 0.8476 times | Thu 31 July 2025 | 2600.90 (-11.01%) | 2925.20 | 2580.00 - 2976.90 | 1.2864 times | Mon 30 June 2025 | 2922.80 (-3.72%) | 3038.70 | 2758.00 - 3285.00 | 0.9717 times | Fri 30 May 2025 | 3035.60 (31.28%) | 2312.30 | 2252.90 - 3119.00 | 1.2636 times | Wed 30 April 2025 | 2312.30 (-0.04%) | 2298.00 | 2057.00 - 2552.50 | 1.3577 times | Fri 28 March 2025 | 2313.20 (6.64%) | 2169.00 | 1941.00 - 2424.00 | 1.2085 times | Fri 28 February 2025 | 2169.15 (-7.54%) | 2423.95 | 2091.70 - 2536.85 | 0.9515 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 | 2528.1 |
| 12 day DMA | 2544.6 |
| 20 day DMA | 2603.02 |
| 35 day DMA | 2648.06 |
| 50 day DMA | 2604.96 |
| 100 day DMA | 2485.27 |
| 150 day DMA | 2620.56 |
| 200 day DMA | 2549.48 |
EMA (exponential moving average) of Angel One ANGELONE
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 2546.73 | 2541.54 | 2521.51 |
| 12 day EMA | 2561.78 | 2562.63 | 2559.18 |
| 20 day EMA | 2582.05 | 2584.67 | 2584.99 |
| 35 day EMA | 2574.38 | 2575.4 | 2575.03 |
| 50 day EMA | 2570.64 | 2571.19 | 2570.77 |
SMA (simple moving average) of Angel One ANGELONE
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 2528.1 | 2523.16 | 2523.34 |
| 12 day SMA | 2544.6 | 2543.39 | 2548.4 |
| 20 day SMA | 2603.02 | 2612.64 | 2617.94 |
| 35 day SMA | 2648.06 | 2646.95 | 2646.45 |
| 50 day SMA | 2604.96 | 2600.64 | 2595.07 |
| 100 day SMA | 2485.27 | 2486.11 | 2486.62 |
| 150 day SMA | 2620.56 | 2622.62 | 2623.92 |
| 200 day SMA | 2549.48 | 2546.76 | 2543.75 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 23 Tue | 2552.80 | 2588.10 | 2543.10 to 2588.10 | 0.89 times |
| 22 Mon | 2583.80 | 2530.00 | 2517.50 to 2595.00 | 0.98 times |
| 19 Fri | 2519.10 | 2478.00 | 2440.80 to 2525.00 | 1.03 times |
| 18 Thu | 2476.80 | 2475.00 | 2458.10 to 2527.00 | 1.05 times |
| 17 Wed | 2478.90 | 2514.70 | 2466.60 to 2525.00 | 1.05 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 23 Tue | 2505.40 | 2552.90 | 2496.20 to 2552.90 | 1.33 times |
| 22 Mon | 2541.60 | 2475.00 | 2475.00 to 2555.00 | 1.03 times |
| 19 Fri | 2475.10 | 2425.00 | 2400.00 to 2480.60 | 0.98 times |
| 18 Thu | 2434.20 | 2463.90 | 2416.60 to 2481.50 | 0.88 times |
| 17 Wed | 2437.80 | 2481.00 | 2426.60 to 2481.00 | 0.79 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 23 Tue | 2488.20 | 2530.10 | 2482.70 to 2530.10 | 1.2 times |
| 22 Mon | 2532.00 | 2480.00 | 2480.00 to 2540.00 | 1.1 times |
| 19 Fri | 2460.00 | 2416.30 | 2390.00 to 2464.70 | 0.99 times |
| 18 Thu | 2428.40 | 2465.00 | 2410.00 to 2465.00 | 0.93 times |
| 17 Wed | 2428.00 | 2448.00 | 2415.00 to 2454.00 | 0.78 times |
Option chain for Angel One ANGELONE 30 Tue December 2025 expiry
AngelOne ANGELONE Option strike: 3100.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 0.60 | 504.20 | 0.02 |
| 22 Mon December 2025 | 0.80 | 504.20 | 0.02 |
| 19 Fri December 2025 | 0.85 | 504.20 | 0.01 |
| 18 Thu December 2025 | 1.05 | 504.20 | 0.01 |
| 17 Wed December 2025 | 1.20 | 504.20 | 0.01 |
AngelOne ANGELONE Option strike: 3050.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 0.65 | 570.05 | 0.06 |
| 22 Mon December 2025 | 0.95 | 570.05 | 0.06 |
| 19 Fri December 2025 | 0.95 | 570.05 | 0.06 |
| 18 Thu December 2025 | 2.75 | 570.05 | 0.05 |
| 17 Wed December 2025 | 2.75 | 570.05 | 0.05 |
AngelOne ANGELONE Option strike: 3000.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 1.00 | 430.40 | 0.03 |
| 22 Mon December 2025 | 1.45 | 430.40 | 0.02 |
| 19 Fri December 2025 | 1.30 | 480.00 | 0.02 |
| 18 Thu December 2025 | 1.80 | 402.35 | 0.02 |
| 17 Wed December 2025 | 2.15 | 402.35 | 0.01 |
AngelOne ANGELONE Option strike: 2900.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 1.25 | 337.60 | 0.07 |
| 22 Mon December 2025 | 2.60 | 329.00 | 0.07 |
| 19 Fri December 2025 | 2.15 | 411.35 | 0.05 |
| 18 Thu December 2025 | 2.40 | 411.35 | 0.05 |
| 17 Wed December 2025 | 3.10 | 423.10 | 0.05 |
AngelOne ANGELONE Option strike: 2850.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 1.60 | 302.25 | 0.1 |
| 22 Mon December 2025 | 3.55 | 273.75 | 0.1 |
| 19 Fri December 2025 | 2.85 | 340.50 | 0.1 |
| 18 Thu December 2025 | 2.95 | 333.75 | 0.09 |
| 17 Wed December 2025 | 3.70 | 291.50 | 0.09 |
AngelOne ANGELONE Option strike: 2800.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 2.65 | 246.85 | 0.09 |
| 22 Mon December 2025 | 5.35 | 215.00 | 0.09 |
| 19 Fri December 2025 | 3.95 | 286.15 | 0.08 |
| 18 Thu December 2025 | 4.05 | 330.50 | 0.07 |
| 17 Wed December 2025 | 5.30 | 330.00 | 0.09 |
AngelOne ANGELONE Option strike: 2750.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 4.00 | 199.55 | 0.09 |
| 22 Mon December 2025 | 8.00 | 171.70 | 0.11 |
| 19 Fri December 2025 | 5.70 | 237.60 | 0.13 |
| 18 Thu December 2025 | 5.40 | 278.25 | 0.12 |
| 17 Wed December 2025 | 7.15 | 280.00 | 0.13 |
AngelOne ANGELONE Option strike: 2700.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 5.85 | 150.95 | 0.27 |
| 22 Mon December 2025 | 13.65 | 128.50 | 0.28 |
| 19 Fri December 2025 | 8.35 | 189.10 | 0.28 |
| 18 Thu December 2025 | 7.45 | 224.50 | 0.27 |
| 17 Wed December 2025 | 9.85 | 235.00 | 0.28 |
AngelOne ANGELONE Option strike: 2650.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 10.40 | 103.30 | 0.25 |
| 22 Mon December 2025 | 23.10 | 86.90 | 0.25 |
| 19 Fri December 2025 | 13.15 | 144.10 | 0.27 |
| 18 Thu December 2025 | 11.40 | 183.00 | 0.21 |
| 17 Wed December 2025 | 14.95 | 180.90 | 0.24 |
AngelOne ANGELONE Option strike: 2600.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 19.70 | 66.75 | 0.42 |
| 22 Mon December 2025 | 40.15 | 55.55 | 0.4 |
| 19 Fri December 2025 | 21.55 | 102.70 | 0.36 |
| 18 Thu December 2025 | 18.25 | 139.45 | 0.33 |
| 17 Wed December 2025 | 23.05 | 142.60 | 0.41 |
AngelOne ANGELONE Option strike: 2550.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 38.30 | 37.65 | 0.37 |
| 22 Mon December 2025 | 65.80 | 31.45 | 0.55 |
| 19 Fri December 2025 | 36.65 | 68.65 | 0.32 |
| 18 Thu December 2025 | 29.70 | 101.80 | 0.29 |
| 17 Wed December 2025 | 35.65 | 104.50 | 0.38 |
AngelOne ANGELONE Option strike: 2500.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 69.85 | 17.10 | 2.68 |
| 22 Mon December 2025 | 99.90 | 16.75 | 2.06 |
| 19 Fri December 2025 | 59.10 | 41.05 | 1.61 |
| 18 Thu December 2025 | 47.30 | 68.70 | 1.63 |
| 17 Wed December 2025 | 54.35 | 73.95 | 1.72 |
AngelOne ANGELONE Option strike: 2450.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 116.45 | 7.90 | 2.84 |
| 22 Mon December 2025 | 141.15 | 9.00 | 2.41 |
| 19 Fri December 2025 | 91.15 | 23.40 | 1.89 |
| 18 Thu December 2025 | 72.50 | 44.80 | 1.38 |
| 17 Wed December 2025 | 81.35 | 49.15 | 1.71 |
AngelOne ANGELONE Option strike: 2400.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 166.20 | 3.90 | 23 |
| 22 Mon December 2025 | 184.15 | 4.95 | 22.35 |
| 19 Fri December 2025 | 129.65 | 12.75 | 20.58 |
| 18 Thu December 2025 | 104.90 | 28.05 | 24.53 |
| 17 Wed December 2025 | 109.30 | 32.30 | 28.61 |
AngelOne ANGELONE Option strike: 2350.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 232.40 | 2.20 | 8.32 |
| 22 Mon December 2025 | 232.40 | 3.05 | 9.19 |
| 19 Fri December 2025 | 173.45 | 7.50 | 12.27 |
| 18 Thu December 2025 | 145.25 | 16.80 | 13.42 |
| 17 Wed December 2025 | 147.30 | 19.80 | 12.15 |
AngelOne ANGELONE Option strike: 2300.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 244.20 | 1.50 | 23 |
| 22 Mon December 2025 | 276.95 | 2.05 | 27.62 |
| 19 Fri December 2025 | 221.60 | 4.45 | 20.94 |
| 18 Thu December 2025 | 204.45 | 10.25 | 26.48 |
| 17 Wed December 2025 | 216.25 | 12.10 | 27.39 |
AngelOne ANGELONE Option strike: 2250.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 314.60 | 1.00 | 23.29 |
| 22 Mon December 2025 | 314.60 | 1.45 | 25.71 |
| 19 Fri December 2025 | 232.95 | 2.95 | 32 |
| 18 Thu December 2025 | 232.95 | 6.30 | 31.17 |
| 17 Wed December 2025 | 232.95 | 7.55 | 31 |
AngelOne ANGELONE Option strike: 2200.00
| Date | CE | PE | PCR |
| 23 Tue December 2025 | 363.85 | 0.85 | 99.5 |
| 22 Mon December 2025 | 380.30 | 1.20 | 108 |
| 19 Fri December 2025 | 280.00 | 2.05 | 451 |
| 18 Thu December 2025 | 530.00 | 4.10 | 455 |
| 17 Wed December 2025 | 530.00 | 5.10 | 499 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.