Arabian Petroleum Limited (NSE:ARABIAN)
India · Delayed Price · Currency is INR 75.95
+2.05 (2.77%)
At close: Oct 17, 2025
Arabian Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |