Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Aban Offshore Limited (ABAN.NS)

Compare
39.80
+0.33
+(0.84%)
At close: April 17 at 3:29:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202539.6940.0039.2139.8039.8018,745
Apr 16, 202538.6840.0038.6839.4739.4713,682
Apr 15, 202538.9839.4038.3239.1939.1926,590
Apr 11, 202538.7139.2837.1138.3238.3218,276
Apr 9, 202538.7538.9937.8738.2538.2520,059
Apr 8, 202537.9738.7537.6038.5238.5221,514
Apr 7, 202537.2037.8536.0237.6137.6148,397
Apr 4, 202538.8538.8537.5137.9237.9247,887
Apr 3, 202538.1039.3238.1038.8738.8754,317
Apr 2, 202540.6840.6839.3039.4939.49190,638
Apr 1, 202538.0038.7537.0038.7538.7542,957
Mar 28, 202537.1737.5036.0036.9136.91119,753
Mar 27, 202536.8137.6435.3236.8836.88252,855
Mar 26, 202538.1038.8536.6036.7936.79228,970
Mar 25, 202538.6039.5937.9038.0238.02144,330
Mar 24, 202538.9939.3238.5038.6638.66231,993
Mar 21, 202538.7539.7838.2538.4138.41119,264
Mar 20, 202539.1041.1038.0038.3538.35130,394
Mar 19, 202538.4039.5038.0039.1539.1570,793
Mar 18, 202538.1238.1238.1238.1238.12-
Mar 17, 202539.4040.9337.9738.1238.12149,826
Mar 13, 202540.6540.6539.5039.9739.9785,965
Mar 12, 202540.8441.1239.5039.9839.98118,057
Mar 11, 202541.9941.9939.5040.8440.84190,393
Mar 10, 202540.9742.3840.9741.5541.55110,345
Mar 7, 202540.5241.5840.0140.9740.9744,360
Mar 6, 202540.7541.8740.0040.3740.3765,600
Mar 5, 202539.3540.7038.2040.2640.2664,607
Mar 4, 202539.3839.6538.0638.8338.8353,772
Mar 3, 202539.7041.0538.7039.3839.3899,005
Feb 28, 202540.9942.0340.0040.2640.26124,695
Feb 27, 202542.0043.9940.5041.4741.47224,349
Feb 25, 202540.3841.9040.3041.9041.90130,025
Feb 24, 202539.3040.9337.7539.9139.9192,535
Feb 21, 202538.9439.1838.3138.9938.9964,151
Feb 20, 202538.3139.1038.0038.6438.6439,384
Feb 19, 202537.4939.3537.0138.0038.0068,594
Feb 18, 202539.1039.8037.1537.4937.4948,823
Feb 17, 202540.1240.5438.1139.0639.06175,191
Feb 14, 202540.0840.6938.8940.1240.12150,048
Feb 13, 202538.7040.3036.5040.1240.12230,161
Feb 12, 202540.7040.7038.3938.3938.39134,301
Feb 11, 202542.0542.7440.4240.4240.42109,139
Feb 10, 202544.0844.0942.0042.5542.5587,136
Feb 7, 202544.8545.2143.2843.8343.8392,170
Feb 6, 202544.7545.8444.0044.6644.66144,992
Feb 5, 202544.1045.5044.0044.6244.62104,224
Feb 4, 202543.6145.0043.2543.6543.6578,824
Feb 3, 202544.5044.7542.0043.5643.5687,075
Feb 1, 202543.5144.7942.8644.1244.12104,198
Jan 31, 202544.8044.8043.1243.4843.48176,222
Jan 30, 202542.9743.6241.7543.6143.61234,088
Jan 29, 202541.5541.5541.5541.5541.55105,108
Jan 28, 202544.1045.0043.7443.7443.74187,629
Jan 27, 202551.7051.7046.0546.0546.05204,854
Jan 24, 202556.9056.9050.8151.1751.17128,162
Jan 23, 202555.7456.9954.0054.7754.7775,320
Jan 22, 202558.1958.6555.3055.7455.7453,034
Jan 21, 202560.3961.8057.5357.8957.8981,546
Jan 20, 202557.2159.6056.7659.2459.2467,877
Jan 17, 202557.5457.8856.2556.7156.7132,324
Jan 16, 202556.7057.9956.1157.5257.5249,555
Jan 15, 202556.0057.4955.2455.8855.8894,295
Jan 14, 202554.0956.4953.2755.6655.66102,118
Jan 13, 202557.2457.5953.2653.9853.98100,911
Jan 10, 202560.0060.0056.5656.9556.95103,232
Jan 9, 202561.5162.3959.4760.0960.0967,270
Jan 8, 202561.0462.0060.0161.6761.6761,965
Jan 7, 202560.2062.2060.2061.7961.7944,368
Jan 6, 202563.5163.8659.7560.2060.20100,003
Jan 3, 202563.8067.0463.6463.9963.9984,741
Jan 2, 202564.0064.6462.6863.0963.0944,025
Jan 1, 202563.5064.5063.5064.0364.0322,636
Dec 31, 202461.6564.2861.6563.3863.3846,510
Dec 30, 202463.0963.3561.7561.9561.9546,925
Dec 27, 202462.3064.0062.3062.8062.8035,994
Dec 26, 202464.0064.8462.5062.9362.9349,451
Dec 24, 202463.8065.0063.1963.6763.6734,249
Dec 23, 202465.0565.7063.1563.5663.5650,205
Dec 20, 202466.1567.4464.0064.8364.8367,856
Dec 19, 202466.0067.1865.8166.1466.1445,469
Dec 18, 202467.7967.9866.3666.6566.6550,237
Dec 17, 202467.6668.1566.0166.9866.9863,539
Dec 16, 202467.1070.0067.1067.6667.6669,583
Dec 13, 202468.0068.5066.2167.1367.1389,562
Dec 12, 202470.1270.6067.5067.9967.9965,842
Dec 11, 202469.7970.8869.6470.1270.1284,159
Dec 10, 202471.9071.9068.9169.7969.7985,652
Dec 9, 202469.0172.7069.0171.1671.16343,809
Dec 6, 202465.4970.0065.1568.1068.10284,274
Dec 5, 202466.0467.3063.8064.5364.53167,450
Dec 4, 202464.9465.9964.6565.6965.6992,814
Dec 3, 202464.0165.7964.0164.7364.7374,053
Dec 2, 202465.3966.0064.0164.7564.7558,463
Nov 29, 202464.3965.0063.7964.7764.7726,676
Nov 28, 202463.4065.8062.9364.1664.1656,094
Nov 27, 202463.5063.8562.0063.3863.3838,385
Nov 26, 202463.0063.8562.0162.4762.4756,049
Nov 25, 202463.1163.4462.5262.6762.6731,893
Nov 22, 202461.4062.4060.8162.1462.1424,040
Nov 21, 202462.3363.7960.2560.7660.7671,655
Nov 19, 202463.8864.0062.3162.9762.9772,436
Nov 18, 202461.7764.8560.8263.5863.58103,883
Nov 14, 202460.8562.5060.5161.7761.7740,350
Nov 13, 202461.7361.7358.7659.5959.5986,284
Nov 12, 202464.9864.9861.7261.8661.86101,054
Nov 11, 202468.8068.8064.4064.9764.97106,110
Nov 8, 202464.0167.5963.1367.5967.59276,419
Nov 7, 202464.9065.9864.0064.3864.3848,746
Nov 6, 202465.2065.7164.4964.8664.8669,047
Nov 5, 202465.8865.8864.2064.3764.3742,427
Nov 4, 202465.8965.9463.2765.3465.3451,761
Nov 1, 202465.7365.9865.0065.8965.8948,302
Oct 31, 202465.7065.9865.0065.7365.7349,766
Oct 30, 202464.9367.2664.9165.9865.9852,300
Oct 29, 202464.8567.0064.1164.9364.9360,553
Oct 28, 202463.2066.4462.5664.0364.0377,891
Oct 25, 202466.5167.1762.9664.2964.2971,977
Oct 24, 202467.6569.8965.2166.2866.2840,676
Oct 23, 202464.2566.9062.8266.9066.9056,784
Oct 22, 202466.4268.2563.3363.7263.7274,785
Oct 21, 202470.0070.0065.5566.4266.4275,778
Oct 18, 202468.9568.9566.3267.9067.9085,948
Oct 17, 202469.0070.5067.8068.2268.2255,032
Oct 16, 202469.3071.3968.5068.9368.9367,904
Oct 15, 202471.0071.0069.2569.9469.9442,822
Oct 14, 202472.5072.5068.5270.0970.0998,969
Oct 11, 202469.4572.2969.4571.5171.5184,683
Oct 10, 202472.1072.4070.4270.7570.7555,526
Oct 9, 202470.0971.9469.1871.1271.1270,267
Oct 8, 202471.3871.4968.1068.9568.95120,588
Oct 7, 202472.5074.0069.1569.8969.89184,991
Oct 4, 202474.8074.8072.0072.7972.7974,360
Oct 3, 202473.9075.4472.5072.8372.83137,621
Oct 1, 202476.0076.2373.5074.0274.02149,700
Sep 30, 202475.4376.0074.5075.0875.0850,458
Sep 27, 202480.5980.5974.9175.7575.75135,699
Sep 26, 202478.5579.0076.5076.8576.8578,095
Sep 25, 202481.0281.5477.2578.0778.07197,179
Sep 24, 202477.4580.9276.9980.4780.47334,217
Sep 23, 202473.4077.1073.0777.0777.07234,622
Sep 20, 202473.5074.9772.2473.4373.43111,605
Sep 19, 202474.5074.7570.0671.8571.85164,458
Sep 18, 202475.0977.9071.9773.5573.55202,849
Sep 17, 202477.6178.6075.2075.7675.76104,936
Sep 16, 202478.1679.7577.2477.5977.5977,649
Sep 13, 202477.2079.8577.2078.1278.12102,508
Sep 12, 202477.9878.6576.6076.9776.9790,265
Sep 11, 202480.0081.0777.6177.9877.9889,311
Sep 10, 202478.0080.1577.9478.5878.5882,160
Sep 9, 202478.0081.3377.2077.7377.73136,113
Sep 6, 202482.3583.0078.5078.9978.99179,135
Sep 5, 202484.0084.3581.5082.0382.0395,996
Sep 4, 202480.0085.1078.0083.9583.95328,947
Sep 3, 202479.6583.8079.6581.1181.11237,510
Sep 2, 202481.7681.8079.5080.3280.32194,586
Aug 30, 202479.2081.8879.2081.8881.88192,860
Aug 29, 202478.9081.5076.7077.9977.99201,598
Aug 28, 202484.0084.8078.2678.7578.75422,020
Aug 27, 202475.1481.7675.1481.7681.76240,469
Aug 26, 202477.8777.8777.8777.8777.87173,642
Aug 23, 202481.9784.9081.9781.9781.97767,015
Aug 22, 202487.0090.0086.0086.2986.29252,913
Aug 21, 202491.0591.5086.0086.4486.44713,481
Aug 20, 202488.7989.5982.1087.6287.622,218,358
Aug 19, 202481.9085.3379.6085.3385.33634,005
Aug 16, 202475.0177.5872.6077.5877.58956,216
Aug 14, 202470.9174.3968.2570.5370.53752,749
Aug 13, 202465.5971.0064.8371.0071.00807,930
Aug 12, 202466.1866.6164.0164.5564.5583,938
Aug 9, 202466.0166.5264.8865.2765.27111,796
Aug 8, 202467.5067.5165.0065.5965.59141,344
Aug 7, 202466.6068.0064.7566.2666.26134,470
Aug 6, 202467.3667.3664.1064.6264.6275,819
Aug 5, 202465.0069.3863.9066.3666.36400,220
Aug 2, 202466.5067.2965.6166.0866.0847,800
Aug 1, 202466.5069.0066.5067.5067.50102,293
Jul 31, 202464.0066.5163.1266.5066.50114,402
Jul 30, 202462.9063.9962.8863.3563.3575,096
Jul 29, 202466.5266.5263.4563.6663.66109,898
Jul 26, 202467.8967.8965.0065.9165.9168,282
Jul 25, 202465.0068.3464.6766.9066.9086,746
Jul 24, 202462.5065.5461.5065.5465.5447,013
Jul 23, 202462.0064.4562.0062.4262.4269,814
Jul 22, 202461.8663.1560.7761.9861.9893,286
Jul 19, 202463.1563.1563.0563.1563.1537,375
Jul 18, 202464.3464.3464.3464.3464.3426,284
Jul 16, 202467.2267.2267.2267.2267.22-
Jul 15, 202467.2267.2267.2267.2267.22-
Jul 12, 202467.2268.5667.2267.2267.2222,503
Jul 11, 202468.6068.6066.1568.6068.6053,328
Jul 10, 202467.2668.8967.2067.2667.2632,861
Jul 9, 202468.5569.0268.5568.5568.5549,585
Jul 8, 202467.6767.6767.6767.6767.6741,141
Jul 5, 202466.3566.8966.3066.3566.3517,766
Jul 4, 202467.3868.1067.3867.3867.3814,668
Jul 3, 202468.7668.7668.7668.7668.7653,326
Jul 2, 202467.4267.4267.4267.4267.4222,935
Jul 1, 202466.1066.8466.0066.1066.1039,726
Jun 28, 202465.5365.5465.0065.5365.5365,598
Jun 27, 202464.2664.2664.2664.2664.2679,765
Jun 26, 202463.0064.0061.8363.0063.00146,807
Jun 25, 202463.1065.6263.1063.1063.10112,596
Jun 24, 202464.3464.3464.3464.3464.3420,973
Jun 21, 202465.6665.6665.6665.6665.6622,123
Jun 20, 202467.0067.0067.0067.0067.0018,348
Jun 19, 202468.3768.3768.3768.3768.3718,616
Jun 18, 202469.7769.7769.7769.7769.7725,027
Jun 14, 202471.2071.2071.2071.2071.2014,605
Jun 13, 202472.6674.0072.6672.6672.6681,485
Jun 12, 202474.1574.1574.1574.1574.15147,410
Jun 11, 202472.7072.7071.0072.7072.70155,703
Jun 10, 202465.9569.2465.5569.2469.24237,533
Jun 7, 202463.6065.9563.6065.9565.95223,168
Jun 6, 202460.6562.8559.9062.8562.85143,463
Jun 5, 202457.9560.2555.1559.9059.90146,709
Jun 4, 202459.8060.0057.4057.4057.40173,167
Jun 3, 202462.0062.9058.9060.4060.40142,456
May 31, 202460.6561.4059.2560.5060.5052,690
May 30, 202461.6561.6560.0060.6060.6042,069
May 29, 202460.0563.0060.0561.1061.1075,851
May 28, 202462.2562.2560.3560.6060.6065,352
May 27, 202462.8063.9061.3562.0062.0073,099
May 24, 202462.3062.9061.0062.6562.6571,121
May 23, 202462.2063.3061.0062.3062.3063,177
May 22, 202462.0563.0562.0062.3562.3551,985
May 21, 202463.9563.9562.6063.0063.0045,871
May 17, 202463.9563.9563.0063.5063.5096,923
May 16, 202464.6064.9563.1564.4064.4029,747
May 15, 202465.0066.0063.8564.2564.2536,067
May 14, 202463.5065.2563.5065.0065.0038,345
May 13, 202464.1065.7063.1063.6563.6538,193
May 10, 202466.5066.5064.0064.9064.9037,944
May 9, 202466.9567.7066.0066.1566.1557,813
May 8, 202467.6069.5066.0066.9566.9591,486
May 7, 202466.0069.8066.0067.6067.60300,379
May 6, 202468.0068.8566.6066.6566.6566,362
May 3, 202466.4068.0066.4067.7567.7584,107
May 2, 202466.7567.0064.6066.4066.40279,802
Apr 30, 202469.0069.0066.5067.0567.05101,136
Apr 29, 202471.4071.6568.1068.8568.8581,216
Apr 26, 202471.9571.9570.1070.2070.20106,071
Apr 25, 202471.0072.5069.1070.9570.95180,505
Apr 24, 202472.2572.2570.8071.0071.00108,028
Apr 23, 202470.2072.8070.0071.2571.25234,697
Apr 22, 202469.0071.0067.9069.9569.95197,403
Apr 19, 202467.0068.5566.0068.5068.50280,833
Apr 18, 202464.3567.2062.7565.3065.30185,012