Aban Offshore

Aban Offshore Ltd Historical Data

NSEBSE

₹50.32

(0.78%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	57.59	59.7	56.89	59.08	4,955	1,78,43,555.41	1,44,706
24-Jun-2025	59.9	61	58	58.21	4,353	1,08,07,463.44	99,215
25-Jun-2025	58.5	59.21	57.11	57.68	2,023	54,87,209.02	55,252
26-Jun-2025	57.8	58.68	56.5	56.72	1,913	68,66,178.17	72,956
27-Jun-2025	57.8	57.9	56.5	57.26	1,002	29,87,202.73	27,589
30-Jun-2025	57.19	57.9	55.75	56.12	1,910	56,33,853.18	58,914
01-Jul-2025	56.5	59.59	55.8	56.41	3,718	1,57,07,161.6	1,38,817
02-Jul-2025	56.8	57.23	53.06	55.98	2,145	59,89,273.17	58,078
03-Jul-2025	56.07	56.11	55.19	55.56	887	25,76,540.53	30,202
04-Jul-2025	55.7	56.7	54.45	54.94	1,641	56,04,697.01	62,952
07-Jul-2025	55.28	55.28	53.9	54.61	884	34,13,833.32	34,454
08-Jul-2025	54.9	55.07	54	54.22	636	20,83,310.7	22,544
09-Jul-2025	54	54.57	53.1	53.43	765	33,20,447.58	41,400
10-Jul-2025	53.59	53.79	51.96	52.2	1,552	58,95,939.19	69,372
11-Jul-2025	52	54.3	52	52.94	1,532	49,17,459.85	42,955
14-Jul-2025	53.74	53.74	51.15	51.85	1,415	42,59,948.93	49,224
15-Jul-2025	51.86	52.5	51.5	51.73	963	34,12,850.4	45,396
16-Jul-2025	51.73	52	50.9	51.07	1,067	37,90,983.25	57,500
17-Jul-2025	51.4	51.43	49.8	49.93	1,503	48,72,987.57	73,766
18-Jul-2025	50.2	50.65	49.52	50.32	922	23,81,094.62	30,311

Aban Offshore: Related NEWS

No Record Found

Invest wise with Expert advice