Aban Offshore Limited (BOM:523204)
India · Delayed Price · Currency is INR 40.98
+1.43 (3.62%)
At close: Oct 20, 2025
Aban Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 40.10 | 42.50 | 40.10 | 42.30 | 42.30 | 3.22% | 2,304 |
| Oct 20, 2025 | 39.94 | 41.02 | 39.68 | 40.98 | 40.98 | 3.62% | 3,318 |
| Oct 17, 2025 | 40.00 | 40.59 | 39.06 | 39.55 | 39.55 | -0.85% | 4,499 |
| Oct 16, 2025 | 39.10 | 40.30 | 39.10 | 39.89 | 39.89 | 1.73% | 1,107 |
| Oct 15, 2025 | 39.12 | 40.20 | 39.05 | 39.21 | 39.21 | -3.38% | 8,913 |
| Oct 14, 2025 | 40.70 | 40.70 | 40.10 | 40.58 | 40.58 | -0.32% | 685 |
| Oct 13, 2025 | 40.06 | 41.00 | 40.00 | 40.71 | 40.71 | 0.89% | 17,103 |
| Oct 10, 2025 | 40.50 | 40.50 | 40.15 | 40.35 | 40.35 | 0.80% | 2,066 |
| Oct 9, 2025 | 40.38 | 41.00 | 40.00 | 40.03 | 40.03 | -0.87% | 16,482 |
| Oct 8, 2025 | 41.00 | 41.05 | 40.02 | 40.38 | 40.38 | -1.73% | 5,217 |
| Oct 7, 2025 | 42.00 | 42.25 | 40.70 | 41.09 | 41.09 | -1.72% | 9,048 |
| Oct 6, 2025 | 41.50 | 41.98 | 41.21 | 41.81 | 41.81 | 0.14% | 3,774 |
| Oct 3, 2025 | 42.19 | 42.25 | 41.50 | 41.75 | 41.75 | -1.18% | 5,272 |
| Oct 1, 2025 | 42.05 | 42.78 | 41.60 | 42.25 | 42.25 | 0.12% | 3,685 |
| Sep 30, 2025 | 42.55 | 42.78 | 42.20 | 42.20 | 42.20 | -0.82% | 1,431 |
| Sep 29, 2025 | 41.15 | 42.75 | 41.15 | 42.55 | 42.55 | 0.35% | 2,065 |
| Sep 26, 2025 | 43.00 | 43.00 | 41.80 | 42.40 | 42.40 | -1.49% | 8,091 |
| Sep 25, 2025 | 45.39 | 45.39 | 42.68 | 43.04 | 43.04 | -4.19% | 33,847 |
| Sep 24, 2025 | 43.75 | 45.61 | 43.05 | 44.92 | 44.92 | 3.41% | 23,330 |
| Sep 23, 2025 | 43.60 | 43.60 | 43.05 | 43.44 | 43.44 | -2.05% | 6,435 |
| Sep 22, 2025 | 44.37 | 44.37 | 43.60 | 44.35 | 44.35 | 0.41% | 3,417 |
| Sep 19, 2025 | 44.00 | 44.33 | 43.84 | 44.17 | 44.17 | 0.84% | 3,838 |
| Sep 18, 2025 | 44.89 | 44.89 | 43.20 | 43.80 | 43.80 | -0.90% | 7,932 |
| 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 |