Arabian Petroleum Limited (NSE:ARABIAN)
India · Delayed Price · Currency is INR 71.50
+0.40 (0.56%)
Dec 23, 2025, 1:14 PM IST
Arabian Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.56% | 2,000 |
| Dec 22, 2025 | 71.90 | 72.90 | 69.35 | 71.10 | 71.10 | 2.52% | 62,000 |
| Dec 19, 2025 | 70.10 | 70.10 | 68.75 | 69.35 | 69.35 | -5.00% | 8,000 |
| Dec 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.60% | 2,000 |
| Dec 17, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 1.42% | 2,000 |
| Dec 15, 2025 | 68.10 | 73.90 | 68.10 | 73.90 | 73.90 | 4.08% | 4,000 |
| Dec 11, 2025 | 70.05 | 75.90 | 70.05 | 71.00 | 71.00 | -0.56% | 10,000 |
| Dec 10, 2025 | 71.00 | 71.40 | 71.00 | 71.40 | 71.40 | 3.40% | 4,000 |
| Dec 9, 2025 | 70.00 | 71.00 | 69.05 | 69.05 | 69.05 | -6.69% | 8,000 |
| Dec 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.08% | 2,000 |
| Dec 5, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.07% | 2,000 |
| Dec 4, 2025 | 70.65 | 71.10 | 70.65 | 71.05 | 71.05 | -2.67% | 6,000 |
| Dec 3, 2025 | 71.00 | 73.00 | 70.65 | 73.00 | 73.00 | - | 10,000 |
| Dec 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.88% | 4,000 |
| Dec 1, 2025 | 71.15 | 74.85 | 71.15 | 74.40 | 74.40 | 0.54% | 6,000 |
| Nov 28, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | 4,000 |
| Nov 27, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 6,000 |
| Nov 26, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | 2,000 |
| Nov 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 10,000 |
| Nov 20, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 22,000 |
| Nov 19, 2025 | 75.05 | 75.90 | 74.95 | 75.00 | 75.00 | -2.60% | 42,000 |
| Nov 18, 2025 | 78.25 | 80.90 | 77.00 | 77.00 | 77.00 | -5.46% | 12,000 |
| Nov 17, 2025 | 70.20 | 82.95 | 70.20 | 81.45 | 81.45 | 16.36% | 130,000 |
| Nov 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.92% | 4,000 |
| Nov 11, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.07% | 2,000 |
| Nov 10, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.36% | 2,000 |
| Nov 7, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - | 4,000 |
| Nov 6, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -3.89% | 2,000 |
| Nov 4, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - | 2,000 |
| Nov 3, 2025 | 72.70 | 73.20 | 72.70 | 73.20 | 73.20 | 0.69% | 4,000 |
| Oct 31, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.14% | 2,000 |
| Oct 29, 2025 | 70.55 | 72.80 | 70.20 | 72.80 | 72.80 | -0.27% | 10,000 |
| Oct 24, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 0.34% | 4,000 |
| Oct 23, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.97% | 2,000 |
| Oct 20, 2025 | 77.95 | 77.95 | 72.05 | 72.05 | 72.05 | -5.13% | 4,000 |
| Oct 17, 2025 | 76.60 | 76.60 | 75.75 | 75.95 | 75.95 | 2.77% | 6,000 |
| Oct 16, 2025 | 71.50 | 73.90 | 71.10 | 73.90 | 73.90 | 3.36% | 12,000 |
| Oct 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | 2,000 |
| Oct 14, 2025 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | -2.54% | 6,000 |
| Oct 13, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 6.39% | 2,000 |
| Oct 10, 2025 | 71.00 | 71.00 | 70.10 | 70.40 | 70.40 | 0.28% | 8,000 |
| Oct 9, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.29% | 2,000 |
| Oct 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | 4,000 |
| Oct 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | 2,000 |
| Oct 3, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.27% | 4,000 |
| Oct 1, 2025 | 70.70 | 70.70 | 70.40 | 70.40 | 70.40 | -0.42% | 6,000 |
| Sep 30, 2025 | 72.60 | 72.60 | 70.35 | 70.70 | 70.70 | -4.39% | 14,000 |
| Sep 29, 2025 | 73.60 | 73.95 | 73.60 | 73.95 | 73.95 | 0.48% | 4,000 |
| Sep 25, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.82% | 2,000 |
| Sep 24, 2025 | 73.05 | 73.05 | 73.00 | 73.00 | 73.00 | -0.75% | 4,000 |