Arabian Petroleum Limited (NSE:ARABIAN)
India · Delayed Price · Currency is INR 89.10
-4.40 (-4.71%)
Aug 7, 2026, 3:10 PM IST
Arabian Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 93.50 | 93.50 | 88.05 | 89.65 | 89.65 | -4.12% | 52,000 |
| Aug 6, 2026 | 79.20 | 94.30 | 79.20 | 93.50 | 93.50 | 18.06% | 138,000 |
| Aug 5, 2026 | 74.95 | 81.00 | 74.00 | 79.20 | 79.20 | 10.00% | 46,000 |
| Aug 4, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 4.12% | 4,000 |
| Jul 28, 2026 | 69.45 | 69.45 | 69.15 | 69.15 | 69.15 | -0.43% | 6,000 |
| Jul 27, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - | 4,000 |
| Jul 24, 2026 | 69.35 | 69.50 | 69.35 | 69.45 | 69.45 | -0.07% | 8,000 |
| Jul 23, 2026 | 68.05 | 69.95 | 68.05 | 69.50 | 69.50 | 3.35% | 6,000 |
| Jul 22, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - | 2,000 |
| Jul 16, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - | 2,000 |
| Jul 15, 2026 | 69.00 | 69.00 | 67.25 | 67.25 | 67.25 | -2.54% | 4,000 |
| Jul 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.83% | 2,000 |
| Jul 10, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.21% | 2,000 |
| Jul 8, 2026 | 71.95 | 72.95 | 71.95 | 72.65 | 72.65 | -0.41% | 20,000 |
| Jul 3, 2026 | 70.40 | 72.95 | 70.40 | 72.95 | 72.95 | 3.62% | 4,000 |
| Jul 2, 2026 | 68.00 | 70.45 | 67.95 | 70.40 | 70.40 | 3.61% | 16,000 |
| Jul 1, 2026 | 67.75 | 67.95 | 67.75 | 67.95 | 67.95 | 2.88% | 12,000 |
| Jun 30, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -2.87% | 10,000 |
| Jun 29, 2026 | 67.85 | 68.00 | 67.85 | 68.00 | 68.00 | 6.25% | 6,000 |
| Jun 24, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -7.11% | 4,000 |
| Jun 23, 2026 | 63.20 | 68.90 | 63.20 | 68.90 | 68.90 | 4.39% | 6,000 |
| Jun 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 2,000 |
| Jun 19, 2026 | 65.35 | 66.00 | 65.00 | 65.00 | 65.00 | -0.54% | 10,000 |
| Jun 18, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -2.02% | 2,000 |
| Jun 17, 2026 | 66.00 | 68.00 | 66.00 | 66.70 | 66.70 | -0.30% | 8,000 |
| Jun 16, 2026 | 66.00 | 66.90 | 65.00 | 66.90 | 66.90 | 1.36% | 8,000 |
| Jun 15, 2026 | 64.20 | 66.00 | 64.20 | 66.00 | 66.00 | -1.49% | 10,000 |
| Jun 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.36% | 2,000 |
| Jun 11, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -5.59% | 2,000 |
| Jun 10, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | -2.86% | 4,000 |
| Jun 9, 2026 | 69.95 | 70.00 | 69.95 | 70.00 | 70.00 | 4.48% | 4,000 |
| Jun 4, 2026 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | 2.29% | 4,000 |
| Jun 3, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.96% | 2,000 |
| Jun 1, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | -2.17% | 6,000 |
| May 29, 2026 | 68.05 | 69.00 | 66.60 | 69.00 | 69.00 | -2.40% | 16,000 |
| May 27, 2026 | 70.55 | 71.00 | 70.40 | 70.70 | 70.70 | -1.81% | 12,000 |
| May 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3.52% | 2,000 |
| May 21, 2026 | 70.00 | 70.00 | 69.55 | 69.55 | 69.55 | 3.50% | 10,000 |
| May 20, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.90% | 4,000 |
| May 18, 2026 | 68.45 | 68.50 | 68.45 | 68.50 | 68.50 | - | 4,000 |
| May 15, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | 2,000 |
| May 14, 2026 | 68.20 | 70.00 | 68.20 | 70.00 | 70.00 | -3.91% | 12,000 |
| May 13, 2026 | 70.05 | 72.85 | 67.10 | 72.85 | 72.85 | 2.90% | 10,000 |
| May 12, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -3.93% | 2,000 |
| May 8, 2026 | 70.15 | 74.00 | 70.15 | 73.70 | 73.70 | 5.36% | 20,000 |
| May 6, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.14% | 2,000 |
| May 5, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 0.43% | 2,000 |
| Apr 28, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.36% | 2,000 |
| Apr 21, 2026 | 72.05 | 72.05 | 70.00 | 70.00 | 70.00 | -4.11% | 26,000 |
| Apr 17, 2026 | 72.95 | 73.00 | 72.95 | 73.00 | 73.00 | 1.32% | 6,000 |