Arabian Petroleum Limited (NSE:ARABIAN)
India · Delayed Price · Currency is INR 110.00
+1.95 (1.80%)
Nov 4, 2026, 11:49 AM IST
Arabian Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 103.10 | 110.45 | 103.10 | 110.00 | 110.00 | 1.80% | 14,000 |
| Nov 3, 2026 | 114.30 | 114.30 | 108.00 | 108.05 | 108.05 | -2.96% | 14,000 |
| Nov 2, 2026 | 108.00 | 112.95 | 108.00 | 111.35 | 111.35 | 0.36% | 26,000 |
| Oct 30, 2026 | 108.00 | 110.95 | 108.00 | 110.95 | 110.95 | 1.84% | 32,000 |
| Oct 29, 2026 | 111.95 | 114.45 | 105.50 | 108.95 | 108.95 | -0.05% | 62,000 |
| Oct 28, 2026 | 108.95 | 110.00 | 106.50 | 109.00 | 109.00 | 2.44% | 44,000 |
| Oct 27, 2026 | 102.90 | 109.50 | 102.90 | 106.40 | 106.40 | 4.31% | 50,000 |
| Oct 26, 2026 | 90.05 | 103.00 | 90.05 | 102.00 | 102.00 | 4.08% | 22,000 |
| Oct 23, 2026 | 100.00 | 100.00 | 95.00 | 98.00 | 98.00 | -1.01% | 8,000 |
| Oct 22, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -3.37% | 12,000 |
| Oct 21, 2026 | 102.00 | 103.00 | 99.90 | 102.45 | 102.45 | -2.66% | 18,000 |
| Oct 19, 2026 | 106.00 | 108.75 | 104.50 | 105.25 | 105.25 | 0.72% | 34,000 |
| Oct 16, 2026 | 104.70 | 105.70 | 101.05 | 104.50 | 104.50 | -0.19% | 28,000 |
| Oct 15, 2026 | 100.00 | 104.70 | 100.00 | 104.70 | 104.70 | 4.70% | 18,000 |
| Oct 14, 2026 | 100.00 | 100.10 | 100.00 | 100.00 | 100.00 | 0.96% | 10,000 |
| Oct 13, 2026 | 104.00 | 104.00 | 98.00 | 99.05 | 99.05 | -1.88% | 12,000 |
| Oct 12, 2026 | 102.00 | 102.95 | 100.95 | 100.95 | 100.95 | -2.93% | 6,000 |
| Oct 9, 2026 | 99.00 | 104.00 | 99.00 | 104.00 | 104.00 | 8.96% | 16,000 |
| Oct 8, 2026 | 100.05 | 100.05 | 93.15 | 95.45 | 95.45 | -6.88% | 10,000 |
| Oct 7, 2026 | 103.95 | 106.00 | 102.50 | 102.50 | 102.50 | -1.54% | 26,000 |
| Oct 6, 2026 | 100.50 | 105.85 | 100.00 | 104.10 | 104.10 | 7.60% | 88,000 |
| Oct 5, 2026 | 90.00 | 97.00 | 90.00 | 96.75 | 96.75 | 9.94% | 72,000 |
| Oct 1, 2026 | 85.00 | 88.00 | 80.35 | 88.00 | 88.00 | - | 30,000 |
| Sep 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 2,000 |
| Sep 29, 2026 | 86.05 | 88.00 | 86.00 | 88.00 | 88.00 | -2.17% | 34,000 |
| Sep 28, 2026 | 90.45 | 90.45 | 88.00 | 89.95 | 89.95 | 2.22% | 8,000 |
| Sep 25, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 2,000 |
| Sep 24, 2026 | 88.50 | 88.50 | 86.00 | 87.00 | 87.00 | -1.69% | 8,000 |
| Sep 23, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | 2,000 |
| Sep 22, 2026 | 88.00 | 88.00 | 84.95 | 88.00 | 88.00 | -4.19% | 20,000 |
| Sep 21, 2026 | 89.00 | 92.00 | 88.00 | 91.85 | 91.85 | 7.43% | 42,000 |
| Sep 18, 2026 | 85.00 | 89.50 | 85.00 | 85.50 | 85.50 | 4.27% | 6,000 |
| Sep 16, 2026 | 81.65 | 82.00 | 81.65 | 82.00 | 82.00 | 4.99% | 6,000 |
| Sep 15, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - | 2,000 |
| Sep 11, 2026 | 81.15 | 81.15 | 78.10 | 78.10 | 78.10 | -3.76% | 6,000 |
| Sep 10, 2026 | 83.20 | 83.20 | 81.05 | 81.15 | 81.15 | -4.42% | 8,000 |
| Sep 9, 2026 | 88.00 | 88.00 | 83.80 | 84.90 | 84.90 | -1.57% | 6,000 |
| Sep 2, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -1.99% | 2,000 |
| Sep 1, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 2,000 |
| Aug 31, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.46% | 2,000 |
| Aug 28, 2026 | 86.90 | 89.75 | 86.90 | 87.60 | 87.60 | 6.83% | 12,000 |
| Aug 25, 2026 | 81.00 | 82.00 | 75.05 | 82.00 | 82.00 | -1.20% | 10,000 |
| Aug 24, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 1.22% | 4,000 |
| Aug 21, 2026 | 82.05 | 82.05 | 82.00 | 82.00 | 82.00 | -3.47% | 4,000 |
| Aug 20, 2026 | 87.00 | 87.00 | 82.00 | 84.95 | 84.95 | -1.22% | 12,000 |
| Aug 18, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.64% | 2,000 |
| Aug 17, 2026 | 86.95 | 87.00 | 86.00 | 86.55 | 86.55 | 4.28% | 16,000 |
| Aug 13, 2026 | 88.60 | 88.60 | 83.00 | 83.00 | 83.00 | -5.68% | 36,000 |
| Aug 12, 2026 | 87.00 | 88.40 | 85.05 | 88.00 | 88.00 | 1.15% | 18,000 |
| Aug 11, 2026 | 93.80 | 93.80 | 87.00 | 87.00 | 87.00 | -5.18% | 66,000 |