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 2430.6 and 2517
| Daily Target 1 | 2414.43 |
| Daily Target 2 | 2446.77 |
| Daily Target 3 | 2500.8333333333 |
| Daily Target 4 | 2533.17 |
| Daily Target 5 | 2587.23 |
Daily price and volume Angel One
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 2479.10 (-1.02%) | 2510.00 | 2468.50 - 2554.90 | 1.432 times | Wed 17 December 2025 | 2504.60 (-1.1%) | 2543.00 | 2491.00 - 2550.00 | 0.6426 times | Tue 16 December 2025 | 2532.40 (-1.94%) | 2577.90 | 2522.10 - 2581.10 | 0.7555 times | Mon 15 December 2025 | 2582.50 (-0.49%) | 2580.00 | 2560.00 - 2608.00 | 0.6418 times | Sat 13 December 2025 | 2595.30 (0%) | 2588.00 | 2560.00 - 2604.60 | 0.8766 times | Fri 12 December 2025 | 2595.30 (0.69%) | 2588.00 | 2560.00 - 2604.60 | 0.8766 times | Thu 11 December 2025 | 2577.40 (4%) | 2490.00 | 2464.50 - 2583.90 | 1.3168 times | Wed 10 December 2025 | 2478.30 (-2.18%) | 2534.90 | 2460.00 - 2550.00 | 1.0462 times | Tue 09 December 2025 | 2533.50 (-0.36%) | 2533.00 | 2459.20 - 2540.40 | 1.0451 times | Mon 08 December 2025 | 2542.60 (-3.75%) | 2626.00 | 2521.50 - 2655.00 | 1.3668 times | Fri 05 December 2025 | 2641.70 (0.64%) | 2622.10 | 2600.10 - 2653.00 | 1.0552 times |
Weekly price and charts AngelOne
Strong weekly Stock price targets for AngelOne ANGELONE are 2404.05 and 2543.55
| Weekly Target 1 | 2379.03 |
| Weekly Target 2 | 2429.07 |
| Weekly Target 3 | 2518.5333333333 |
| Weekly Target 4 | 2568.57 |
| Weekly Target 5 | 2658.03 |
Weekly price and volumes for Angel One
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 2479.10 (-4.48%) | 2580.00 | 2468.50 - 2608.00 | 0.3977 times | Sat 13 December 2025 | 2595.30 (-1.76%) | 2626.00 | 2459.20 - 2655.00 | 0.7478 times | Fri 05 December 2025 | 2641.70 (-2.3%) | 2709.00 | 2600.10 - 2825.00 | 1.4125 times | Fri 28 November 2025 | 2703.80 (-1.61%) | 2753.00 | 2661.00 - 2770.00 | 0.6022 times | Fri 21 November 2025 | 2748.10 (0.1%) | 2759.00 | 2741.00 - 2867.00 | 0.9981 times | Fri 14 November 2025 | 2745.30 (4.93%) | 2622.00 | 2600.00 - 2768.30 | 1.291 times | Fri 07 November 2025 | 2616.40 (4.98%) | 2492.40 | 2446.00 - 2625.00 | 0.9051 times | Fri 31 October 2025 | 2492.40 (-0.88%) | 2514.00 | 2409.00 - 2588.00 | 0.7852 times | Fri 24 October 2025 | 2514.50 (0.72%) | 2508.80 | 2480.50 - 2533.40 | 0.3815 times | Fri 17 October 2025 | 2496.50 (8.39%) | 2289.30 | 2255.40 - 2559.00 | 2.4789 times | Fri 10 October 2025 | 2303.30 (4.63%) | 2211.00 | 2172.70 - 2319.40 | 1.0635 times |
Monthly price and charts AngelOne
Strong monthly Stock price targets for AngelOne ANGELONE are 2286.25 and 2652.05
| Monthly Target 1 | 2221.97 |
| Monthly Target 2 | 2350.53 |
| Monthly Target 3 | 2587.7666666667 |
| Monthly Target 4 | 2716.33 |
| Monthly Target 5 | 2953.57 |
Monthly price and volumes Angel One
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 2479.10 (-8.31%) | 2709.00 | 2459.20 - 2825.00 | 0.4954 times | Fri 28 November 2025 | 2703.80 (8.48%) | 2492.40 | 2446.00 - 2867.00 | 0.7353 times | Fri 31 October 2025 | 2492.40 (16.88%) | 2140.00 | 2117.60 - 2588.00 | 0.9554 times | Tue 30 September 2025 | 2132.50 (-3.5%) | 2226.00 | 2101.00 - 2375.00 | 0.8337 times | Fri 29 August 2025 | 2209.80 (-15.04%) | 2599.00 | 2198.40 - 2736.80 | 0.853 times | Thu 31 July 2025 | 2600.90 (-11.01%) | 2925.20 | 2580.00 - 2976.90 | 1.2947 times | Mon 30 June 2025 | 2922.80 (-3.72%) | 3038.70 | 2758.00 - 3285.00 | 0.978 times | Fri 30 May 2025 | 3035.60 (31.28%) | 2312.30 | 2252.90 - 3119.00 | 1.2718 times | Wed 30 April 2025 | 2312.30 (-0.04%) | 2298.00 | 2057.00 - 2552.50 | 1.3664 times | Fri 28 March 2025 | 2313.20 (6.64%) | 2169.00 | 1941.00 - 2424.00 | 1.2163 times | Fri 28 February 2025 | 2169.15 (-7.54%) | 2423.95 | 2091.70 - 2536.85 | 0.9577 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 | 2538.78 |
| 12 day DMA | 2557.31 |
| 20 day DMA | 2625.96 |
| 35 day DMA | 2645.71 |
| 50 day DMA | 2590 |
| 100 day DMA | 2487.52 |
| 150 day DMA | 2625.81 |
| 200 day DMA | 2542 |
EMA (exponential moving average) of Angel One ANGELONE
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 2523.22 | 2545.27 | 2565.6 |
| 12 day EMA | 2566.65 | 2582.56 | 2596.73 |
| 20 day EMA | 2591.45 | 2603.27 | 2613.65 |
| 35 day EMA | 2573.75 | 2579.32 | 2583.72 |
| 50 day EMA | 2554.29 | 2557.36 | 2559.51 |
SMA (simple moving average) of Angel One ANGELONE
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 2538.78 | 2562.02 | 2576.58 |
| 12 day SMA | 2557.31 | 2573.23 | 2599.03 |
| 20 day SMA | 2625.96 | 2639.41 | 2654.9 |
| 35 day SMA | 2645.71 | 2646.68 | 2646.89 |
| 50 day SMA | 2590 | 2584.77 | 2579.69 |
| 100 day SMA | 2487.52 | 2489.93 | 2492.85 |
| 150 day SMA | 2625.81 | 2627.96 | 2628.38 |
| 200 day SMA | 2542 | 2540.58 | 2539.13 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 18 Thu | 2476.80 | 2475.00 | 2458.10 to 2527.00 | 1.01 times |
| 17 Wed | 2478.90 | 2514.70 | 2466.60 to 2525.00 | 1.01 times |
| 16 Tue | 2507.60 | 2535.10 | 2500.60 to 2556.90 | 1 times |
| 15 Mon | 2547.40 | 2567.60 | 2535.00 to 2588.30 | 1 times |
| 12 Fri | 2573.80 | 2572.20 | 2535.60 to 2593.00 | 0.98 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 18 Thu | 2434.20 | 2463.90 | 2416.60 to 2481.50 | 1.24 times |
| 17 Wed | 2437.80 | 2481.00 | 2426.60 to 2481.00 | 1.12 times |
| 16 Tue | 2470.30 | 2517.50 | 2463.00 to 2518.40 | 0.97 times |
| 15 Mon | 2511.90 | 2546.10 | 2502.00 to 2555.00 | 0.89 times |
| 12 Fri | 2543.60 | 2547.00 | 2506.50 to 2561.30 | 0.79 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 18 Thu | 2428.40 | 2465.00 | 2410.00 to 2465.00 | 1.25 times |
| 17 Wed | 2428.00 | 2448.00 | 2415.00 to 2454.00 | 1.05 times |
| 16 Tue | 2480.00 | 2506.10 | 2478.80 to 2506.10 | 0.93 times |
| 15 Mon | 2513.30 | 2520.00 | 2495.40 to 2526.70 | 0.9 times |
| 12 Fri | 2527.20 | 2528.00 | 2527.20 to 2528.00 | 0.87 times |
Option chain for Angel One ANGELONE 30 Tue December 2025 expiry
AngelOne ANGELONE Option strike: 3100.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 1.05 | 504.20 | 0.01 |
| 17 Wed December 2025 | 1.20 | 504.20 | 0.01 |
| 16 Tue December 2025 | 2.00 | 504.20 | 0.01 |
| 15 Mon December 2025 | 2.05 | 504.20 | 0.01 |
| 12 Fri December 2025 | 2.95 | 504.20 | 0.01 |
AngelOne ANGELONE Option strike: 3050.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 2.75 | 570.05 | 0.05 |
| 17 Wed December 2025 | 2.75 | 570.05 | 0.05 |
| 16 Tue December 2025 | 2.75 | 570.05 | 0.05 |
| 15 Mon December 2025 | 2.75 | 570.05 | 0.05 |
| 12 Fri December 2025 | 3.25 | 570.05 | 0.05 |
AngelOne ANGELONE Option strike: 3000.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 1.80 | 402.35 | 0.02 |
| 17 Wed December 2025 | 2.15 | 402.35 | 0.01 |
| 16 Tue December 2025 | 2.90 | 402.35 | 0.01 |
| 15 Mon December 2025 | 3.65 | 402.35 | 0.01 |
| 12 Fri December 2025 | 5.05 | 402.35 | 0.01 |
AngelOne ANGELONE Option strike: 2900.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 2.40 | 411.35 | 0.05 |
| 17 Wed December 2025 | 3.10 | 423.10 | 0.05 |
| 16 Tue December 2025 | 4.30 | 389.25 | 0.05 |
| 15 Mon December 2025 | 5.80 | 345.15 | 0.05 |
| 12 Fri December 2025 | 8.45 | 320.80 | 0.05 |
AngelOne ANGELONE Option strike: 2850.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 2.95 | 333.75 | 0.09 |
| 17 Wed December 2025 | 3.70 | 291.50 | 0.09 |
| 16 Tue December 2025 | 5.35 | 291.50 | 0.09 |
| 15 Mon December 2025 | 7.60 | 291.50 | 0.1 |
| 12 Fri December 2025 | 11.10 | 291.50 | 0.1 |
AngelOne ANGELONE Option strike: 2800.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 4.05 | 330.50 | 0.07 |
| 17 Wed December 2025 | 5.30 | 330.00 | 0.09 |
| 16 Tue December 2025 | 7.25 | 295.65 | 0.09 |
| 15 Mon December 2025 | 10.20 | 258.50 | 0.09 |
| 12 Fri December 2025 | 15.30 | 240.00 | 0.1 |
AngelOne ANGELONE Option strike: 2750.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 5.40 | 278.25 | 0.12 |
| 17 Wed December 2025 | 7.15 | 280.00 | 0.13 |
| 16 Tue December 2025 | 10.00 | 246.80 | 0.13 |
| 15 Mon December 2025 | 14.65 | 214.80 | 0.14 |
| 12 Fri December 2025 | 21.60 | 202.25 | 0.15 |
AngelOne ANGELONE Option strike: 2700.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 7.45 | 224.50 | 0.27 |
| 17 Wed December 2025 | 9.85 | 235.00 | 0.28 |
| 16 Tue December 2025 | 14.25 | 208.05 | 0.32 |
| 15 Mon December 2025 | 21.30 | 171.75 | 0.36 |
| 12 Fri December 2025 | 29.90 | 156.10 | 0.36 |
AngelOne ANGELONE Option strike: 2650.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 11.40 | 183.00 | 0.21 |
| 17 Wed December 2025 | 14.95 | 180.90 | 0.24 |
| 16 Tue December 2025 | 21.85 | 161.65 | 0.27 |
| 15 Mon December 2025 | 31.30 | 133.80 | 0.34 |
| 12 Fri December 2025 | 42.60 | 118.20 | 0.3 |
AngelOne ANGELONE Option strike: 2600.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 18.25 | 139.45 | 0.33 |
| 17 Wed December 2025 | 23.05 | 142.60 | 0.41 |
| 16 Tue December 2025 | 32.90 | 125.55 | 0.51 |
| 15 Mon December 2025 | 46.85 | 97.25 | 0.56 |
| 12 Fri December 2025 | 59.90 | 85.35 | 0.84 |
AngelOne ANGELONE Option strike: 2550.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 29.70 | 101.80 | 0.29 |
| 17 Wed December 2025 | 35.65 | 104.50 | 0.38 |
| 16 Tue December 2025 | 49.25 | 90.80 | 0.46 |
| 15 Mon December 2025 | 67.50 | 68.70 | 0.75 |
| 12 Fri December 2025 | 83.65 | 59.50 | 0.55 |
AngelOne ANGELONE Option strike: 2500.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 47.30 | 68.70 | 1.63 |
| 17 Wed December 2025 | 54.35 | 73.95 | 1.72 |
| 16 Tue December 2025 | 71.05 | 62.35 | 2.25 |
| 15 Mon December 2025 | 95.85 | 46.75 | 2.32 |
| 12 Fri December 2025 | 113.90 | 40.15 | 2.35 |
AngelOne ANGELONE Option strike: 2450.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 72.50 | 44.80 | 1.38 |
| 17 Wed December 2025 | 81.35 | 49.15 | 1.71 |
| 16 Tue December 2025 | 100.75 | 42.30 | 2 |
| 15 Mon December 2025 | 128.65 | 30.85 | 2.46 |
| 12 Fri December 2025 | 150.50 | 26.05 | 3.07 |
AngelOne ANGELONE Option strike: 2400.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 104.90 | 28.05 | 24.53 |
| 17 Wed December 2025 | 109.30 | 32.30 | 28.61 |
| 16 Tue December 2025 | 191.90 | 26.80 | 29.2 |
| 15 Mon December 2025 | 191.90 | 20.00 | 29.93 |
| 12 Fri December 2025 | 191.90 | 17.20 | 30.03 |
AngelOne ANGELONE Option strike: 2350.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 145.25 | 16.80 | 13.42 |
| 17 Wed December 2025 | 147.30 | 19.80 | 12.15 |
| 16 Tue December 2025 | 227.05 | 16.70 | 17.45 |
| 15 Mon December 2025 | 227.05 | 13.00 | 16.45 |
| 12 Fri December 2025 | 227.05 | 11.45 | 16.82 |
AngelOne ANGELONE Option strike: 2300.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 204.45 | 10.25 | 26.48 |
| 17 Wed December 2025 | 216.25 | 12.10 | 27.39 |
| 16 Tue December 2025 | 216.25 | 10.60 | 27 |
| 15 Mon December 2025 | 259.50 | 8.55 | 46.56 |
| 12 Fri December 2025 | 279.35 | 7.75 | 46.69 |
AngelOne ANGELONE Option strike: 2250.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 232.95 | 6.30 | 31.17 |
| 17 Wed December 2025 | 232.95 | 7.55 | 31 |
| 16 Tue December 2025 | 312.60 | 6.70 | 29.83 |
| 15 Mon December 2025 | 312.60 | 5.85 | 30 |
| 12 Fri December 2025 | 312.60 | 5.65 | 26.17 |
AngelOne ANGELONE Option strike: 2200.00
| Date | CE | PE | PCR |
| 18 Thu December 2025 | 530.00 | 4.10 | 455 |
| 17 Wed December 2025 | 530.00 | 5.10 | 499 |
| 16 Tue December 2025 | 530.00 | 4.50 | 556 |
| 15 Mon December 2025 | 530.00 | 4.05 | 556 |
| 12 Fri December 2025 | 530.00 | 4.25 | 561 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.