Aban Offshore Limited (NSE:ABAN)
India · Delayed Price · Currency is INR 14.62
+0.28 (1.95%)
Nov 11, 2026, 2:44 PM IST
NSE:ABAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.34 | 14.62 | 14.06 | 14.62 | 14.62 | 1.95% | 6,594 |
| Nov 9, 2026 | 14.22 | 14.49 | 13.94 | 14.34 | 14.34 | 0.91% | 8,568 |
| Nov 8, 2026 | 14.44 | 14.44 | 14.10 | 14.21 | 14.21 | 0.35% | 3,049 |
| Nov 6, 2026 | 14.10 | 14.64 | 14.10 | 14.16 | 14.16 | -1.53% | 10,783 |
| Nov 5, 2026 | 13.96 | 14.50 | 13.96 | 14.38 | 14.38 | 0.98% | 20,123 |
| Nov 4, 2026 | 14.10 | 14.40 | 14.00 | 14.24 | 14.24 | 0.85% | 8,106 |
| Nov 3, 2026 | 14.54 | 14.54 | 14.05 | 14.12 | 14.12 | -1.26% | 5,208 |
| Nov 2, 2026 | 14.66 | 14.66 | 14.10 | 14.30 | 14.30 | -0.56% | 18,917 |
| Oct 30, 2026 | 14.49 | 14.49 | 13.95 | 14.38 | 14.38 | 1.20% | 27,767 |
| Oct 29, 2026 | 13.95 | 14.21 | 13.68 | 14.21 | 14.21 | 1.94% | 29,812 |
| Oct 28, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.97% | 6,989 |
| Oct 27, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.00% | 10,301 |
| Oct 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.96% | 7,587 |
| Oct 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | 2,285 |
| Oct 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | 7,499 |
| Oct 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.97% | 2,772 |
| Oct 19, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -2.00% | 3,867 |
| Oct 16, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.96% | 9,969 |
| Oct 15, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.98% | 3,479 |
| Oct 14, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -2.00% | 4,358 |
| Oct 13, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.96% | 3,247 |
| Oct 12, 2026 | 17.37 | 17.37 | 17.36 | 17.36 | 17.36 | -1.98% | 2,932 |
| Oct 9, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -4.99% | 39,022 |
| Oct 8, 2026 | 18.64 | 18.64 | 18.00 | 18.64 | 18.64 | 4.95% | 416,166 |
| Oct 7, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 4.96% | 21,190 |
| Oct 6, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 4.96% | 17,386 |
| Oct 5, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 4.95% | 18,844 |
| Oct 1, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 4.99% | 16,344 |
| Sep 30, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.95% | 47,186 |
| Sep 29, 2026 | 14.35 | 14.35 | 14.03 | 14.35 | 14.35 | 1.99% | 44,023 |
| Sep 28, 2026 | 14.12 | 14.12 | 13.58 | 14.07 | 14.07 | 1.59% | 71,063 |
| Sep 25, 2026 | 13.80 | 14.22 | 13.68 | 13.85 | 13.85 | -0.72% | 25,867 |
| Sep 24, 2026 | 14.00 | 14.30 | 13.75 | 13.95 | 13.95 | -0.50% | 19,590 |
| Sep 23, 2026 | 14.40 | 14.40 | 13.85 | 14.02 | 14.02 | -0.78% | 21,988 |
| Sep 22, 2026 | 14.25 | 14.56 | 14.09 | 14.13 | 14.13 | -1.53% | 20,048 |
| Sep 21, 2026 | 14.78 | 14.78 | 14.25 | 14.35 | 14.35 | -1.31% | 7,627 |
| Sep 18, 2026 | 14.32 | 14.60 | 14.04 | 14.54 | 14.54 | 1.54% | 11,942 |
| Sep 17, 2026 | 14.35 | 14.50 | 14.31 | 14.32 | 14.32 | -1.92% | 15,029 |
| Sep 16, 2026 | 14.21 | 14.64 | 14.08 | 14.60 | 14.60 | 1.67% | 13,955 |
| Sep 15, 2026 | 14.65 | 14.65 | 14.11 | 14.36 | 14.36 | -0.21% | 14,322 |
| Sep 11, 2026 | 14.43 | 14.43 | 14.15 | 14.39 | 14.39 | -0.28% | 6,767 |
| Sep 10, 2026 | 14.80 | 14.80 | 14.43 | 14.43 | 14.43 | -1.97% | 18,397 |
| Sep 9, 2026 | 14.55 | 14.81 | 14.26 | 14.72 | 14.72 | 1.17% | 15,902 |
| Sep 8, 2026 | 14.98 | 14.98 | 14.55 | 14.55 | 14.55 | -1.95% | 13,036 |
| Sep 7, 2026 | 14.99 | 15.10 | 14.70 | 14.84 | 14.84 | -1.00% | 20,900 |
| Sep 4, 2026 | 14.90 | 15.05 | 14.49 | 14.99 | 14.99 | 1.42% | 36,824 |
| Sep 3, 2026 | 14.83 | 15.12 | 14.55 | 14.78 | 14.78 | -0.34% | 41,138 |
| Sep 2, 2026 | 14.54 | 14.83 | 14.25 | 14.83 | 14.83 | 1.99% | 60,782 |
| Sep 1, 2026 | 14.83 | 14.83 | 14.54 | 14.54 | 14.54 | -1.96% | 24,637 |
| Aug 31, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.98% | 22,446 |