Arabian Petroleum Limited (NSE:ARABIAN)
India · Delayed Price · Currency is INR 82.55
+0.60 (0.73%)
Jul 24, 2024, 1:30 AM IST
Arabian Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - | 2,000 |
| Sep 22, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -3.22% | 2,000 |
| Sep 18, 2025 | 74.75 | 76.00 | 74.05 | 76.00 | 76.00 | 1.74% | 6,000 |
| Sep 17, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.61% | 2,000 |
| Sep 16, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.07% | 2,000 |
| Sep 15, 2025 | 76.50 | 76.50 | 74.20 | 74.20 | 74.20 | -3.01% | 6,000 |
| Sep 11, 2025 | 76.45 | 76.50 | 76.45 | 76.50 | 76.50 | 1.19% | 4,000 |
| Sep 8, 2025 | 75.00 | 75.60 | 75.00 | 75.60 | 75.60 | -1.82% | 6,000 |
| Sep 4, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.22% | 2,000 |
| Sep 3, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 4.28% | 2,000 |
| Aug 28, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.66% | 2,000 |
| Aug 21, 2025 | 75.30 | 75.30 | 75.20 | 75.25 | 75.25 | -0.33% | 4,000 |
| Aug 19, 2025 | 75.00 | 76.45 | 75.00 | 75.50 | 75.50 | -1.95% | 20,000 |
| Aug 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | 2,000 |