Aban Offshore Ltd(Aban Offshore) Share Historical Prices and Data | India Infoline

Aban Offshore Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
01-Apr-2024	51.4	52.2	50.05	52.2	453	4487897.15	86323	2.15	0.80
02-Apr-2024	53	54.8	53	54.8	531	5265781.5	96456	1.80	1.80
03-Apr-2024	57.3	57.5	56.25	57.5	537	5361432.05	93285	1.25	0.20
04-Apr-2024	60	60.35	59.25	60.35	350	4812538.45	79790	1.10	0.35
05-Apr-2024	63.35	63.35	63.35	63.35	453	5805457.35	91641
08-Apr-2024	66.25	66.5	63.4	66.5	767	12729690.65	193401	3.10	0.25
09-Apr-2024	69.75	69.75	63.5	63.9	1317	20153211	300904	6.25	-5.85
10-Apr-2024	63.5	63.5	60.7	61.6	1271	9952174.1	162271	2.80	-1.90
12-Apr-2024	61.95	64	61.7	63.3	782	5454590.45	86860	2.30	1.35
15-Apr-2024	64.65	65	61	63.7	1135	13614795.15	214202	4.00	-0.95
16-Apr-2024	64.45	65.6	62.55	64.1	764	7841894.85	121171	3.05	-0.35
18-Apr-2024	64.35	67.2	62.75	65.3	1167	12169458.15	185012	4.45	0.95
19-Apr-2024	67	68.55	66	68.5	1521	19084943.95	280833	2.55	1.50
22-Apr-2024	69	71	67.9	69.95	1079	13639112.4	197403	3.10	0.95
23-Apr-2024	70.2	72.8	70	71.25	1239	16776534.3	234697	2.80	1.05
24-Apr-2024	72.25	72.25	70.8	71	649	7699322.1	108028	1.45	-1.25
25-Apr-2024	71	72.5	69.1	70.95	814	12754613.2	180505	3.40	-0.05
26-Apr-2024	71.95	71.95	70.1	70.2	534	7502423.6	106071	1.85	-1.75
29-Apr-2024	71.4	71.65	68.1	68.85	654	5647611.95	81216	3.55	-2.55

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.