Aban Offshore Limited (BOM:523204)
India · Delayed Price · Currency is INR 44.37
+0.09 (0.20%)
At close: Sep 10, 2025
Aban Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 44.59 | 44.59 | 44.00 | 44.20 | 44.20 | -0.90% | 9,636 |
| Sep 16, 2025 | 43.32 | 44.80 | 43.32 | 44.60 | 44.60 | 2.53% | 3,266 |
| Sep 15, 2025 | 44.21 | 44.21 | 43.25 | 43.50 | 43.50 | -1.16% | 13,997 |
| Sep 12, 2025 | 44.60 | 44.61 | 43.30 | 44.01 | 44.01 | 1.22% | 3,068 |
| Sep 11, 2025 | 44.37 | 44.95 | 43.00 | 43.48 | 43.48 | -2.01% | 10,546 |
| Sep 10, 2025 | 44.28 | 44.45 | 43.00 | 44.37 | 44.37 | 0.20% | 9,599 |
| Sep 9, 2025 | 45.19 | 45.51 | 44.00 | 44.28 | 44.28 | -0.74% | 4,214 |
| Sep 8, 2025 | 46.25 | 46.25 | 44.21 | 44.61 | 44.61 | -0.82% | 5,675 |
| Sep 5, 2025 | 45.25 | 45.45 | 43.66 | 44.98 | 44.98 | - | 3,263 |
| Sep 4, 2025 | 44.36 | 46.00 | 44.36 | 44.98 | 44.98 | 1.40% | 13,950 |
| Sep 3, 2025 | 44.90 | 45.62 | 43.00 | 44.36 | 44.36 | -4.00% | 78,902 |
| Sep 2, 2025 | 45.90 | 47.00 | 45.64 | 46.21 | 46.21 | 1.56% | 23,270 |
| Sep 1, 2025 | 47.13 | 47.57 | 45.00 | 45.50 | 45.50 | -2.99% | 16,735 |
| Aug 29, 2025 | 51.49 | 51.49 | 46.55 | 46.90 | 46.90 | -0.80% | 4,838 |
| Aug 28, 2025 | 48.00 | 49.15 | 46.91 | 47.28 | 47.28 | -1.75% | 16,536 |
| Aug 26, 2025 | 49.90 | 49.90 | 47.54 | 48.12 | 48.12 | -2.98% | 17,229 |
| Aug 25, 2025 | 53.24 | 53.24 | 49.17 | 49.60 | 49.60 | 0.12% | 40,038 |
| Aug 22, 2025 | 46.20 | 50.13 | 45.76 | 49.54 | 49.54 | 8.69% | 155,047 |
| Aug 21, 2025 | 47.14 | 47.20 | 45.25 | 45.58 | 45.58 | -3.68% | 36,255 |
| Aug 20, 2025 | 43.48 | 47.58 | 43.25 | 47.32 | 47.32 | 9.39% | 98,578 |
| Aug 19, 2025 | 42.73 | 43.60 | 42.37 | 43.26 | 43.26 | 2.03% | 17,830 |
| Aug 18, 2025 | 43.10 | 45.04 | 42.00 | 42.40 | 42.40 | -1.58% | 12,752 |
| Aug 14, 2025 | 43.01 | 43.20 | 42.05 | 43.08 | 43.08 | 2.16% | 6,053 |
| Aug 13, 2025 | 42.01 | 44.10 | 42.01 | 42.17 | 42.17 | -0.45% | 12,640 |
| Aug 12, 2025 | 42.00 | 42.63 | 42.00 | 42.36 | 42.36 | 0.12% | 8,276 |
| Aug 11, 2025 | 43.45 | 43.45 | 42.00 | 42.31 | 42.31 | -1.83% | 4,888 |
| Aug 8, 2025 | 42.30 | 44.12 | 42.30 | 43.10 | 43.10 | -1.93% | 11,193 |
| Aug 7, 2025 | 43.16 | 44.26 | 42.90 | 43.95 | 43.95 | 1.43% | 8,710 |
| Aug 6, 2025 | 43.88 | 43.88 | 42.10 | 43.33 | 43.33 | 0.30% | 5,035 |
| Aug 5, 2025 | 43.45 | 43.50 | 43.00 | 43.20 | 43.20 | 0.58% | 20,085 |
| Aug 4, 2025 | 44.12 | 44.47 | 42.00 | 42.95 | 42.95 | -2.23% | 17,307 |
| Aug 1, 2025 | 45.42 | 45.60 | 43.60 | 43.93 | 43.93 | -2.68% | 10,677 |
| Jul 31, 2025 | 44.66 | 45.82 | 44.49 | 45.14 | 45.14 | 0.49% | 26,142 |
| Jul 30, 2025 | 49.00 | 49.00 | 43.75 | 44.92 | 44.92 | -4.02% | 26,685 |
| Jul 29, 2025 | 48.00 | 48.00 | 46.75 | 46.80 | 46.80 | -3.88% | 17,694 |
| Jul 28, 2025 | 48.74 | 49.00 | 48.31 | 48.69 | 48.69 | 0.23% | 5,158 |
| Jul 25, 2025 | 49.36 | 51.25 | 47.95 | 48.58 | 48.58 | -1.58% | 25,526 |
| Jul 24, 2025 | 50.70 | 50.70 | 49.16 | 49.36 | 49.36 | -1.89% | 4,201 |
| Jul 23, 2025 | 50.79 | 51.00 | 50.10 | 50.31 | 50.31 | -0.95% | 9,264 |
| Jul 22, 2025 | 51.40 | 51.50 | 50.75 | 50.79 | 50.79 | -0.33% | 18,912 |
| Jul 21, 2025 | 50.40 | 52.85 | 50.05 | 50.96 | 50.96 | 1.70% | 25,462 |
| Jul 18, 2025 | 50.10 | 50.40 | 49.47 | 50.11 | 50.11 | 0.26% | 18,278 |
| Jul 17, 2025 | 51.01 | 51.44 | 49.83 | 49.98 | 49.98 | -2.15% | 33,367 |
| Jul 16, 2025 | 51.97 | 52.00 | 50.90 | 51.08 | 51.08 | -1.24% | 7,629 |
| Jul 15, 2025 | 52.00 | 52.40 | 51.51 | 51.72 | 51.72 | -0.17% | 16,889 |
| Jul 14, 2025 | 53.09 | 53.60 | 51.29 | 51.81 | 51.81 | -2.30% | 22,855 |
| Jul 11, 2025 | 52.00 | 54.16 | 52.00 | 53.03 | 53.03 | 1.53% | 19,200 |
| Jul 10, 2025 | 53.63 | 53.63 | 51.75 | 52.23 | 52.23 | -2.34% | 25,154 |
| Jul 9, 2025 | 54.28 | 54.45 | 53.35 | 53.48 | 53.48 | -1.47% | 17,261 |
| Jul 8, 2025 | 54.62 | 54.93 | 54.10 | 54.28 | 54.28 | -0.64% | 10,494 |