Aban Offshore Limited (ABAN.NS) NSE

Currency In INR

ABAN.NS Historical Return

If you invested ₹1000 in Aban Offshore Limited (ABAN.NS) 10 years ago, it would be worth ₹54.12 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹258.12, while ₹1000 invested 1 year ago would be worth ₹365. This corresponds to total returns of -94.59%, -74.19%, -63.5%, respectively, with annualized returns of -25.3%, -23.72%, -63.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABAN.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	15.1	15.1	15.1	15.1	15.1	7,519
October 21, 2026	15.4	15.4	15.4	15.4	15.4	3,105
October 19, 2026	15.71	15.71	15.71	15.71	15.71	3,876
October 16, 2026	16.03	16.03	16.03	16.03	16.03	9,969
October 15, 2026	16.35	16.35	16.35	16.35	16.35	3,479
October 14, 2026	16.68	16.68	16.68	16.68	16.68	4,858
October 13, 2026	17.02	17.02	17.02	17.02	17.02	3,248
October 12, 2026	17.37	17.36	17.36	17.37	17.36	2,941
October 09, 2026	17.71	17.71	17.71	17.71	17.71	39,022
October 08, 2026	18.64	18.64	18.64	18.64	18	416,166
October 07, 2026	17.76	17.76	17.76	17.76	17.76	21,190
October 06, 2026	16.92	16.92	16.92	16.92	16.92	17,386
October 05, 2026	16.12	16.12	16.12	16.12	16.12	18,884
October 01, 2026	15.36	15.36	15.36	15.36	15.36	17,435
September 30, 2026	14.63	14.63	14.63	14.63	14.63	47,186
September 29, 2026	14.35	14.35	14.35	14.35	14.03	44,123
September 28, 2026	14.12	14.07	14.07	14.12	13.58	71,688
September 25, 2026	13.8	13.85	13.85	14.22	13.68	26,377
September 24, 2026	14	13.95	13.95	14.3	13.75	19,848
September 23, 2026	14.4	14.02	14.02	14.4	13.85	21,988
September 22, 2026	14.25	14.13	14.13	14.56	14.09	20,048
September 21, 2026	14.78	14.35	14.35	14.78	14.25	7,704
September 18, 2026	14.32	14.54	14.54	14.6	14.04	11,942
September 17, 2026	14.35	14.32	14.32	14.5	14.31	15,029
September 16, 2026	14.21	14.6	14.6	14.64	14.08	13,955
September 15, 2026	14.65	14.36	14.36	14.65	14.11	14,322
September 11, 2026	14.43	14.39	14.39	14.43	14.15	6,855
September 10, 2026	14.8	14.43	14.43	14.8	14.43	18,412
September 09, 2026	14.55	14.72	14.72	14.81	14.26	16,187
September 08, 2026	14.98	14.55	14.55	14.98	14.55	13,036
September 07, 2026	14.99	14.84	14.84	15.1	14.7	20,900
September 04, 2026	14.9	14.99	14.99	15.05	14.49	36,824
September 03, 2026	14.83	14.78	14.78	15.12	14.55	41,642
September 02, 2026	14.54	14.83	14.83	14.83	14.25	62,703
September 01, 2026	14.83	14.54	14.54	14.83	14.54	24,812
August 31, 2026	14.83	14.83	14.83	14.83	14.83	22,446
August 28, 2026	15.13	15.13	15.13	15.13	15.13	7,423
August 27, 2026	15.43	15.43	15.43	15.43	15.43	5,041
August 26, 2026	15.74	15.74	15.74	15.74	15.74	8,007
August 25, 2026	16.1	16.06	16.06	16.1	16.06	6,676
August 24, 2026	16.38	16.38	16.38	16.38	16.38	7,641
August 21, 2026	16.72	16.71	16.71	16.72	16.71	7,389
August 20, 2026	17.05	17.05	17.05	17.05	17.05	6,725
August 19, 2026	17.39	17.39	17.39	17.39	17.39	1,495
August 18, 2026	17.74	17.74	17.74	17.74	17.74	2,547
August 17, 2026	18.1	18.1	18.1	18.1	18.1	4,914
August 14, 2026	18.46	18.46	18.46	18.46	18.46	1,115
August 13, 2026	18.83	18.83	18.83	18.83	18.83	5,160
August 12, 2026	19.21	19.21	19.21	19.21	19.21	3,284
August 11, 2026	19.6	19.6	19.6	19.6	19.6	4,227
August 07, 2026	19	19.99	19.99	20.11	19	278,705
August 06, 2026	19.16	19.16	19.16	19.16	18.55	88,434
August 05, 2026	17.9	18.25	18.25	18.25	16.56	166,519
August 04, 2026	17.39	17.39	17.39	17.39	17.39	60,303
August 03, 2026	16.57	16.57	16.57	16.57	16.57	55,545
July 31, 2026	15.05	15.79	15.79	15.79	14.71	86,579
July 30, 2026	15.38	15.04	15.04	15.38	15	23,502
July 29, 2026	15	15.3	15.3	15.49	14.94	40,996
July 28, 2026	15.08	14.82	14.82	15.08	14.76	19,658
July 27, 2026	15.47	14.96	14.96	15.47	14.9	29,924