Aban Offshore Limited (BOM:523204)
India · Delayed Price · Currency is INR 14.76
+0.28 (1.93%)
At close: Nov 9, 2026
Aban Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.48 | 14.76 | 14.20 | 14.76 | 14.76 | 1.93% | 11,447 |
| Nov 8, 2026 | 13.93 | 14.48 | 13.93 | 14.48 | 14.48 | 1.97% | 918 |
| Nov 6, 2026 | 14.21 | 14.46 | 14.19 | 14.20 | 14.20 | 0.14% | 4,092 |
| Nov 5, 2026 | 14.45 | 14.45 | 14.00 | 14.18 | 14.18 | 0.07% | 9,348 |
| Nov 4, 2026 | 14.15 | 14.43 | 14.15 | 14.17 | 14.17 | -1.80% | 2,139 |
| Nov 3, 2026 | 14.50 | 14.50 | 14.17 | 14.43 | 14.43 | -0.14% | 4,244 |
| Nov 2, 2026 | 14.40 | 14.45 | 14.15 | 14.45 | 14.45 | 0.14% | 4,441 |
| Oct 30, 2026 | 14.50 | 14.50 | 13.95 | 14.43 | 14.43 | 1.48% | 3,803 |
| Oct 29, 2026 | 13.71 | 14.22 | 13.71 | 14.22 | 14.22 | 1.94% | 14,458 |
| Oct 28, 2026 | 13.95 | 14.35 | 13.92 | 13.95 | 13.95 | -1.76% | 4,022 |
| Oct 27, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -1.93% | 4,459 |
| Oct 26, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.96% | 4,129 |
| Oct 23, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.99% | 1,959 |
| Oct 22, 2026 | 15.37 | 15.37 | 15.07 | 15.07 | 15.07 | -1.95% | 679 |
| Oct 21, 2026 | 15.79 | 15.79 | 15.37 | 15.37 | 15.37 | -1.98% | 1,629 |
| Oct 19, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -2.00% | 2,651 |
| Oct 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.96% | 7,221 |
| Oct 15, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.98% | 3,569 |
| Oct 14, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.94% | 1,027 |
| Oct 13, 2026 | 16.99 | 16.99 | 16.98 | 16.98 | 16.98 | -1.96% | 1,712 |
| Oct 12, 2026 | 17.32 | 17.33 | 17.32 | 17.32 | 17.32 | -1.98% | 1,513 |
| Oct 9, 2026 | 17.67 | 18.00 | 17.67 | 17.67 | 17.67 | -4.95% | 38,024 |
| Oct 8, 2026 | 18.59 | 18.59 | 18.00 | 18.59 | 18.59 | 4.97% | 60,547 |
| Oct 7, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 4.98% | 930 |
| Oct 6, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 4.98% | 3,490 |
| Oct 5, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 4.96% | 700 |
| Oct 1, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 4.93% | 1,949 |
| Sep 30, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.96% | 807 |
| Sep 29, 2026 | 14.00 | 14.31 | 14.00 | 14.31 | 14.31 | 2.00% | 4,440 |
| Sep 28, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.96% | 597 |
| Sep 25, 2026 | 13.73 | 14.28 | 13.73 | 13.76 | 13.76 | -1.78% | 4,795 |
| Sep 24, 2026 | 14.22 | 14.49 | 13.95 | 14.01 | 14.01 | -1.48% | 5,407 |
| Sep 23, 2026 | 14.34 | 14.61 | 14.21 | 14.22 | 14.22 | -0.84% | 1,137 |
| Sep 22, 2026 | 14.25 | 14.48 | 14.23 | 14.34 | 14.34 | - | 5,436 |
| Sep 21, 2026 | 14.30 | 14.50 | 14.26 | 14.34 | 14.34 | 0.56% | 5,724 |
| Sep 18, 2026 | 14.32 | 14.40 | 14.14 | 14.26 | 14.26 | 0.42% | 1,127 |
| Sep 17, 2026 | 14.24 | 14.49 | 14.15 | 14.20 | 14.20 | -0.14% | 3,551 |
| Sep 16, 2026 | 14.22 | 14.49 | 13.93 | 14.22 | 14.22 | 0.07% | 2,145 |
| Sep 15, 2026 | 14.49 | 14.49 | 14.21 | 14.21 | 14.21 | -1.93% | 1,023 |
| Sep 11, 2026 | 14.30 | 14.50 | 14.21 | 14.49 | 14.49 | -0.07% | 4,351 |
| Sep 10, 2026 | 14.57 | 14.73 | 14.49 | 14.50 | 14.50 | -1.63% | 4,700 |
| Sep 9, 2026 | 14.38 | 14.88 | 14.32 | 14.74 | 14.74 | 0.89% | 9,549 |
| Sep 8, 2026 | 14.82 | 14.85 | 14.61 | 14.61 | 14.61 | -1.95% | 8,929 |
| Sep 7, 2026 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | -0.53% | 7,594 |
| Sep 4, 2026 | 14.99 | 14.99 | 14.51 | 14.98 | 14.98 | 1.63% | 8,935 |
| Sep 3, 2026 | 15.01 | 15.01 | 14.56 | 14.74 | 14.74 | 0.14% | 10,553 |
| Sep 2, 2026 | 14.44 | 14.72 | 14.25 | 14.72 | 14.72 | 1.94% | 3,873 |
| Sep 1, 2026 | 14.83 | 14.86 | 14.42 | 14.44 | 14.44 | -1.84% | 8,730 |
| Aug 31, 2026 | 15.00 | 15.29 | 14.71 | 14.71 | 14.71 | -2.00% | 10,585 |
| Aug 28, 2026 | 15.06 | 15.60 | 15.01 | 15.01 | 15.01 | -1.96% | 5,078 |