Arabian Petroleum Limited (NSE:ARABIAN)
India · Delayed Price · Currency is INR 69.55
+2.35 (3.50%)
May 21, 2026, 3:09 PM IST
Arabian Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 74.40 | 74.40 | 72.05 | 72.05 | 72.05 | 1.48% | 4,000 |
| Apr 13, 2026 | 70.05 | 71.00 | 70.05 | 71.00 | 71.00 | -2.74% | 6,000 |
| Apr 7, 2026 | 72.95 | 73.00 | 72.95 | 73.00 | 73.00 | 9.04% | 6,000 |
| Mar 30, 2026 | 65.00 | 66.95 | 65.00 | 66.95 | 66.95 | -3.25% | 6,000 |
| Mar 27, 2026 | 70.50 | 70.50 | 68.40 | 69.20 | 69.20 | -2.40% | 8,000 |
| Mar 25, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 4.11% | 2,000 |
| Mar 24, 2026 | 73.90 | 73.90 | 68.10 | 68.10 | 68.10 | -4.08% | 6,000 |
| Mar 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | 2,000 |
| Mar 19, 2026 | 71.40 | 73.60 | 68.05 | 70.50 | 70.50 | -1.26% | 16,000 |
| Mar 17, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.21% | 2,000 |
| Mar 16, 2026 | 70.05 | 71.50 | 70.05 | 71.25 | 71.25 | -1.04% | 10,000 |
| Mar 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.30% | 2,000 |
| Mar 10, 2026 | 84.95 | 84.95 | 72.95 | 72.95 | 72.95 | -1.35% | 18,000 |
| Mar 9, 2026 | 74.00 | 74.00 | 70.25 | 73.95 | 73.95 | -1.33% | 10,000 |
| Mar 6, 2026 | 72.30 | 74.95 | 72.30 | 74.95 | 74.95 | 2.67% | 8,000 |
| Mar 5, 2026 | 74.20 | 74.20 | 73.00 | 73.00 | 73.00 | -1.55% | 6,000 |
| Mar 4, 2026 | 78.25 | 78.25 | 72.20 | 74.15 | 74.15 | 2.99% | 18,000 |
| Mar 2, 2026 | 65.05 | 72.00 | 65.05 | 72.00 | 72.00 | -5.14% | 6,000 |
| Feb 27, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 8.43% | 2,000 |
| Feb 26, 2026 | 65.15 | 70.00 | 65.15 | 70.00 | 70.00 | -0.07% | 4,000 |
| Feb 25, 2026 | 64.00 | 75.70 | 64.00 | 70.05 | 70.05 | -3.84% | 22,000 |
| Feb 24, 2026 | 76.50 | 76.50 | 72.85 | 72.85 | 72.85 | -3.83% | 6,000 |
| Feb 23, 2026 | 80.00 | 80.00 | 75.75 | 75.75 | 75.75 | 4.48% | 4,000 |
| Feb 20, 2026 | 73.00 | 73.00 | 72.05 | 72.50 | 72.50 | 3.35% | 12,000 |
| Feb 19, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -2.64% | 2,000 |
| Feb 18, 2026 | 74.95 | 76.90 | 72.05 | 72.05 | 72.05 | 2.27% | 6,000 |
| Feb 17, 2026 | 70.10 | 70.45 | 70.10 | 70.45 | 70.45 | -1.12% | 4,000 |
| Feb 16, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -1.93% | 2,000 |
| Feb 13, 2026 | 70.00 | 73.90 | 70.00 | 72.65 | 72.65 | 6.84% | 8,000 |
| Feb 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.16% | 2,000 |
| Feb 11, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.01% | 6,000 |
| Feb 10, 2026 | 69.45 | 69.50 | 69.45 | 69.50 | 69.50 | 2.21% | 4,000 |
| Feb 9, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | -2.86% | 4,000 |
| Feb 6, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.87% | 24,000 |
| Feb 3, 2026 | 67.95 | 70.00 | 67.95 | 68.05 | 68.05 | 1.57% | 12,000 |
| Feb 2, 2026 | 63.20 | 67.00 | 63.20 | 67.00 | 67.00 | 3.88% | 4,000 |
| Jan 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.37% | 2,000 |