Arabian Petroleum Limited (NSE:ARABIAN)
India · Delayed Price · Currency is INR 74.20
-2.30 (-3.01%)
At close: Sep 15, 2025
Arabian Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.75% | 2,000 |
| Aug 11, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | 2,000 |
| Aug 8, 2025 | 80.30 | 80.30 | 79.00 | 79.60 | 79.60 | -0.81% | 6,000 |
| Aug 7, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -1.29% | 2,000 |
| Aug 6, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.12% | 2,000 |
| Aug 5, 2025 | 81.00 | 81.25 | 81.00 | 81.20 | 81.20 | -2.17% | 6,000 |
| Aug 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2,000 |
| Jul 31, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -4.05% | 4,000 |
| Jul 29, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | 2,000 |
| Jul 28, 2025 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -1.11% | 6,000 |
| Jul 25, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -0.06% | 2,000 |
| Jul 24, 2025 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | -2.27% | 4,000 |
| Jul 23, 2025 | 86.50 | 88.80 | 86.40 | 88.00 | 88.00 | 1.73% | 18,000 |
| Jul 21, 2025 | 86.50 | 86.50 | 86.00 | 86.50 | 86.50 | 0.06% | 6,000 |
| Jul 18, 2025 | 84.00 | 86.45 | 84.00 | 86.45 | 86.45 | 2.92% | 10,000 |
| Jul 17, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 2,000 |
| Jul 16, 2025 | 82.00 | 85.00 | 81.00 | 83.50 | 83.50 | 1.83% | 16,000 |
| Jul 15, 2025 | 83.35 | 83.35 | 82.00 | 82.00 | 82.00 | - | 6,000 |
| Jul 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.12% | 2,000 |
| Jul 11, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.24% | 2,000 |
| Jul 10, 2025 | 80.50 | 81.90 | 80.35 | 81.90 | 81.90 | 1.74% | 12,000 |
| Jul 9, 2025 | 80.00 | 81.35 | 80.00 | 80.50 | 80.50 | 0.25% | 14,000 |
| Jul 8, 2025 | 84.45 | 84.45 | 78.05 | 80.30 | 80.30 | -3.95% | 12,000 |
| Jul 7, 2025 | 85.00 | 85.00 | 81.05 | 83.60 | 83.60 | -0.30% | 18,000 |
| Jul 4, 2025 | 83.50 | 83.85 | 82.00 | 83.85 | 83.85 | -1.41% | 20,000 |
| Jul 3, 2025 | 82.00 | 87.00 | 82.00 | 85.05 | 85.05 | 4.16% | 28,000 |
| Jul 2, 2025 | 84.00 | 87.00 | 80.00 | 81.65 | 81.65 | -0.43% | 28,000 |
| Jul 1, 2025 | 84.00 | 84.05 | 82.00 | 82.00 | 82.00 | 0.61% | 6,000 |
| Jun 30, 2025 | 90.00 | 90.00 | 80.05 | 81.50 | 81.50 | -9.39% | 18,000 |
| Jun 27, 2025 | 86.00 | 92.95 | 86.00 | 89.95 | 89.95 | 4.84% | 36,000 |
| Jun 26, 2025 | 85.00 | 85.80 | 85.00 | 85.80 | 85.80 | 2.14% | 8,000 |
| Jun 25, 2025 | 82.00 | 84.95 | 82.00 | 84.00 | 84.00 | 2.44% | 12,000 |
| Jun 24, 2025 | 83.45 | 83.45 | 82.00 | 82.00 | 82.00 | 0.68% | 8,000 |
| Jun 23, 2025 | 81.50 | 81.50 | 80.00 | 81.45 | 81.45 | 3.10% | 14,000 |
| Jun 20, 2025 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 18,000 |
| Jun 19, 2025 | 77.95 | 78.00 | 77.95 | 78.00 | 78.00 | - | 8,000 |
| Jun 18, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 4.00% | 6,000 |
| Jun 17, 2025 | 75.85 | 76.00 | 75.00 | 75.00 | 75.00 | 0.87% | 8,000 |
| Jun 16, 2025 | 72.00 | 74.35 | 72.00 | 74.35 | 74.35 | 3.26% | 6,000 |
| Jun 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.31% | 2,000 |