Arabian Petroleum Limited (NSE:ARABIAN)
India · Delayed Price · Currency is INR 104.00
+8.55 (8.96%)
Oct 9, 2026, 3:30 PM IST
Arabian Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 91.45 | 92.40 | 90.00 | 91.75 | 91.75 | 2.34% | 48,000 |
| 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 |