Aban Offshore

Aban Offshore Ltd Historical Data

NSEBSE

₹43.08

(-1.76%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jul-2025	50.32	52.9	50.02	50.87	2,160	66,95,110.97	59,929
22-Jul-2025	51	51.55	50.75	50.78	546	16,45,760.83	23,463
23-Jul-2025	50.78	51.1	50.11	50.32	514	22,83,223.52	33,770
24-Jul-2025	50.51	50.78	49.05	49.28	778	23,73,032.77	35,106
25-Jul-2025	49	51.44	47.95	48.64	2,127	69,66,213.83	60,370
28-Jul-2025	49.8	49.85	48.19	48.48	728	29,17,840.36	40,532
29-Jul-2025	48.21	48.21	46.5	46.85	1,167	36,23,550.93	55,071
30-Jul-2025	48.3	48.3	43.4	44.64	1,684	60,92,009.71	95,139
31-Jul-2025	44.7	45.89	44.25	45.03	1,783	38,30,790.03	55,135
01-Aug-2025	45.03	45.72	43.5	44.12	830	31,17,986.65	53,201
04-Aug-2025	44	44.38	42.3	42.83	1,523	44,20,360.77	72,265
05-Aug-2025	43.5	43.75	42.93	43.32	954	34,49,353.75	68,873
06-Aug-2025	43.5	43.61	42	43.4	890	16,44,630.57	21,776
07-Aug-2025	43.4	44.5	42.8	43.85	1,133	26,84,486.26	35,612
08-Aug-2025	43.2	44	42.94	43.08	693	16,80,017.64	22,206

Aban Offshore: Related NEWS

No Record Found

Invest wise with Expert advice