Aban Offshore Limited (NSE:ABAN)
India · Delayed Price · Currency is INR 41.30
+0.14 (0.34%)
Oct 27, 2025, 3:29 PM IST
Aban Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 41.37 | 42.00 | 40.91 | 41.16 | 41.16 | -0.51% | 14,889 |
| Oct 23, 2025 | 41.60 | 42.35 | 41.00 | 41.37 | 41.37 | -2.34% | 42,489 |
| Oct 21, 2025 | 40.46 | 42.77 | 40.46 | 42.36 | 42.36 | 3.09% | 24,827 |
| Oct 20, 2025 | 39.14 | 41.40 | 39.14 | 41.09 | 41.09 | 4.16% | 38,147 |
| Oct 17, 2025 | 40.00 | 40.05 | 38.52 | 39.45 | 39.45 | -1.50% | 42,068 |
| Oct 16, 2025 | 39.18 | 40.50 | 39.18 | 40.05 | 40.05 | 1.24% | 24,756 |
| Oct 15, 2025 | 39.80 | 40.24 | 39.00 | 39.56 | 39.56 | -1.35% | 49,960 |
| Oct 14, 2025 | 40.11 | 40.75 | 40.00 | 40.10 | 40.10 | -0.91% | 20,843 |
| Oct 13, 2025 | 40.25 | 40.51 | 40.01 | 40.47 | 40.47 | - | 18,681 |
| Oct 10, 2025 | 40.15 | 40.50 | 40.00 | 40.47 | 40.47 | 0.30% | 23,060 |
| Oct 9, 2025 | 40.50 | 40.79 | 40.00 | 40.35 | 40.35 | 0.40% | 29,948 |
| Oct 8, 2025 | 40.50 | 41.10 | 40.02 | 40.19 | 40.19 | -0.91% | 41,518 |
| Oct 7, 2025 | 41.50 | 42.29 | 40.00 | 40.56 | 40.56 | -2.59% | 64,293 |
| Oct 6, 2025 | 41.70 | 42.25 | 41.06 | 41.64 | 41.64 | -0.17% | 31,312 |
| Oct 3, 2025 | 41.80 | 42.40 | 41.45 | 41.71 | 41.71 | -0.48% | 46,450 |
| Oct 1, 2025 | 42.79 | 42.79 | 41.65 | 41.91 | 41.91 | -1.09% | 29,365 |
| Sep 30, 2025 | 42.81 | 43.30 | 42.23 | 42.37 | 42.37 | -0.24% | 18,686 |
| Sep 29, 2025 | 42.00 | 42.93 | 41.50 | 42.47 | 42.47 | 1.12% | 20,009 |
| Sep 26, 2025 | 42.91 | 43.00 | 41.64 | 42.00 | 42.00 | -2.57% | 70,823 |
| Sep 25, 2025 | 44.80 | 45.50 | 42.91 | 43.11 | 43.11 | -4.56% | 111,038 |
| Sep 24, 2025 | 43.45 | 45.62 | 42.85 | 45.17 | 45.17 | 3.96% | 101,285 |
| Sep 23, 2025 | 43.15 | 43.99 | 42.95 | 43.45 | 43.45 | -0.98% | 50,769 |
| Sep 22, 2025 | 44.68 | 44.68 | 43.50 | 43.88 | 43.88 | -1.30% | 34,789 |
| Sep 19, 2025 | 43.64 | 44.75 | 43.64 | 44.46 | 44.46 | 1.07% | 27,213 |
| Sep 18, 2025 | 44.94 | 44.94 | 43.30 | 43.99 | 43.99 | -1.12% | 38,435 |
| Sep 17, 2025 | 43.90 | 45.50 | 43.90 | 44.49 | 44.49 | 1.39% | 31,126 |
| Sep 16, 2025 | 44.18 | 44.24 | 43.51 | 43.88 | 43.88 | -0.02% | 19,665 |
| Sep 15, 2025 | 44.49 | 44.63 | 43.01 | 43.89 | 43.89 | -0.14% | 39,980 |
| Sep 12, 2025 | 44.44 | 45.00 | 43.00 | 43.95 | 43.95 | -0.25% | 53,043 |
| Sep 11, 2025 | 43.36 | 44.90 | 43.36 | 44.06 | 44.06 | 0.18% | 18,468 |
| Sep 10, 2025 | 44.75 | 44.75 | 43.85 | 43.98 | 43.98 | -0.59% | 44,622 |
| Sep 9, 2025 | 44.12 | 45.45 | 43.80 | 44.24 | 44.24 | -0.83% | 24,308 |
| Sep 8, 2025 | 45.49 | 45.72 | 44.20 | 44.61 | 44.61 | -1.61% | 28,035 |
| Sep 5, 2025 | 44.98 | 45.88 | 43.90 | 45.34 | 45.34 | 0.85% | 30,291 |
| Sep 4, 2025 | 45.89 | 46.13 | 44.41 | 44.96 | 44.96 | 1.44% | 39,774 |
| Sep 3, 2025 | 45.30 | 45.32 | 42.93 | 44.32 | 44.32 | -4.05% | 309,553 |
| Sep 2, 2025 | 45.51 | 47.33 | 45.41 | 46.19 | 46.19 | 1.58% | 57,203 |
| Sep 1, 2025 | 46.86 | 47.52 | 45.00 | 45.47 | 45.47 | -3.28% | 86,524 |
| Aug 29, 2025 | 47.60 | 48.90 | 46.35 | 47.01 | 47.01 | -0.74% | 34,315 |
| Aug 28, 2025 | 47.92 | 49.14 | 47.11 | 47.36 | 47.36 | -1.17% | 69,176 |
| Aug 26, 2025 | 48.95 | 49.43 | 47.65 | 47.92 | 47.92 | -3.33% | 62,093 |
| Aug 25, 2025 | 51.99 | 52.14 | 49.00 | 49.57 | 49.57 | 0.04% | 262,524 |
| Aug 22, 2025 | 46.10 | 50.01 | 45.70 | 49.55 | 49.55 | 8.97% | 579,411 |
| Aug 21, 2025 | 46.80 | 47.69 | 45.30 | 45.47 | 45.47 | -3.91% | 197,843 |
| Aug 20, 2025 | 43.54 | 47.65 | 43.21 | 47.32 | 47.32 | 9.23% | 363,177 |
| Aug 19, 2025 | 42.37 | 43.90 | 42.19 | 43.32 | 43.32 | 2.24% | 52,411 |
| Aug 18, 2025 | 43.20 | 44.74 | 42.00 | 42.37 | 42.37 | -0.80% | 40,732 |
| Aug 14, 2025 | 42.36 | 43.20 | 41.96 | 42.71 | 42.71 | 0.83% | 43,954 |
| Aug 13, 2025 | 42.32 | 44.10 | 42.17 | 42.36 | 42.36 | 0.09% | 35,880 |
| Aug 12, 2025 | 41.86 | 42.63 | 41.86 | 42.32 | 42.32 | 0.45% | 18,823 |