Arabian Petroleum Limited (NSE:ARABIAN)
India · Delayed Price · Currency is INR 83.00
-3.50 (-4.05%)
At close: Jul 31, 2025
Arabian Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 73.70 | 73.75 | 73.70 | 73.70 | 73.70 | -0.94% | 4,000 |
| Jun 10, 2025 | 74.70 | 74.70 | 74.40 | 74.40 | 74.40 | 3.41% | 4,000 |
| Jun 9, 2025 | 71.15 | 72.90 | 71.15 | 71.95 | 71.95 | 2.57% | 6,000 |
| Jun 6, 2025 | 70.15 | 74.60 | 70.00 | 70.15 | 70.15 | -2.91% | 34,000 |
| Jun 5, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -4.81% | 2,000 |
| Jun 3, 2025 | 73.10 | 75.90 | 72.50 | 75.90 | 75.90 | -0.13% | 6,000 |
| Jun 2, 2025 | 76.10 | 76.10 | 76.00 | 76.00 | 76.00 | 2.15% | 4,000 |
| May 30, 2025 | 75.75 | 76.00 | 74.40 | 74.40 | 74.40 | 0.54% | 18,000 |
| May 29, 2025 | 77.75 | 77.75 | 73.00 | 74.00 | 74.00 | -6.33% | 12,000 |
| May 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 2,000 |
| May 27, 2025 | 76.00 | 79.30 | 76.00 | 79.00 | 79.00 | 2.80% | 24,000 |
| May 26, 2025 | 76.05 | 76.85 | 74.90 | 76.85 | 76.85 | 2.95% | 10,000 |
| May 23, 2025 | 77.00 | 77.00 | 74.55 | 74.65 | 74.65 | 0.88% | 8,000 |
| May 22, 2025 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | -3.08% | 4,000 |
| May 21, 2025 | 73.15 | 76.35 | 73.15 | 76.35 | 76.35 | -0.13% | 8,000 |
| May 19, 2025 | 73.60 | 76.45 | 73.55 | 76.45 | 76.45 | -0.39% | 10,000 |
| May 16, 2025 | 76.90 | 76.90 | 76.75 | 76.75 | 76.75 | 3.44% | 14,000 |