Aban Offshore Limited (ABAN.NS) NSE

16.15

-0.85(-5.00%)

Updated at June 01 03:25PM

Currency In INR

ABAN.NS Historical Return

If you invested ₹1000 in Aban Offshore Limited (ABAN.NS) 10 years ago, it would be worth ₹81.01 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹435.31, while ₹1000 invested 1 year ago would be worth ₹343.98. This corresponds to total returns of -91.9%, -56.47%, -65.6%, respectively, with annualized returns of -22.21%, -15.32%, -65.6%.

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
June 01, 2026	16.15	16.15	16.15	16.15	16.15	13,080
May 25, 2026	17.01	17	17	17.01	17	18,311
May 18, 2026	17.89	17.89	17.89	17.89	17.89	6,330
May 14, 2026	19.19	18.83	18.83	19.5	18.76	205,315
May 13, 2026	19.38	19.74	19.74	19.75	18.9	406,930
May 12, 2026	18.49	18.81	18.81	18.81	18.2	198,509
May 11, 2026	17.92	17.92	17.92	17.92	17.5	273,126
May 08, 2026	17.07	17.07	17.07	17.07	17.07	61,947
May 07, 2026	14.72	16.26	16.26	16.26	14.72	199,401
May 06, 2026	15.49	15.49	15.49	15.5	15.49	296,059
May 05, 2026	16.3	16.3	16.3	16.3	16.3	92,895
May 04, 2026	17.15	17.15	17.15	18.9	17.15	419,291
April 27, 2026	18.05	18.05	18.05	18.05	18.05	36,011
April 20, 2026	18.99	18.99	18.99	18.99	18.99	13,808
April 13, 2026	19.98	19.98	19.98	19.98	19.98	10,588
April 06, 2026	21.03	21.03	21.03	21.03	21.03	10,529
April 02, 2026	22.13	22.13	22.13	22.13	22.13	0
April 01, 2026	22.13	22.13	22.13	22.13	22.13	0
March 30, 2026	22.13	22.13	22.13	22.13	22.13	2,283
March 27, 2026	-1	-1	23.29	-1	-1	0
March 25, 2026	23.29	23.29	23.29	23.29	23.29	0
March 24, 2026	23.29	23.29	23.29	23.29	23.29	0
March 23, 2026	23.29	23.29	23.29	23.29	23.29	7,825
March 20, 2026	-1	-1	24.51	-1	-1	0
March 19, 2026	24.51	24.51	24.51	24.51	24.51	0
March 18, 2026	24.51	24.51	24.51	24.51	24.51	0
March 17, 2026	24.51	24.51	24.51	24.51	24.51	0
March 16, 2026	24.51	24.51	24.51	24.51	24.51	7,078
March 13, 2026	25.8	25.8	25.8	25.8	25.8	0
March 12, 2026	25.8	25.8	25.8	25.8	25.8	0
March 11, 2026	25.3	25.8	25.8	25.8	25.18	78,856
March 10, 2026	24.26	24.58	24.58	24.58	23.9	73,258
March 09, 2026	22.9	23.41	23.41	23.41	22.9	96,175
March 06, 2026	22.1	22.3	22.3	22.3	22.03	98,400
March 05, 2026	20.88	21.24	21.24	21.24	20.65	32,521
March 04, 2026	-1	-1	20.23	-1	-1	0
March 02, 2026	18.92	19.27	19.27	19.54	18.58	75,404
February 27, 2026	19.76	19.53	19.53	20.29	19.32	36,885
February 26, 2026	20.2	19.76	19.76	20.4	18.9	44,125
February 25, 2026	20.26	19.84	19.84	20.26	19.75	56,844
February 24, 2026	20.25	19.94	19.94	20.45	19.85	45,729
February 23, 2026	20.62	20.25	20.25	20.99	19.8	52,877
February 20, 2026	20.99	20.42	20.42	20.99	20.2	33,356
February 19, 2026	20.92	20.39	20.39	21.12	20.25	67,170
February 18, 2026	21.7	20.92	20.92	21.7	20.8	40,176
February 17, 2026	20.71	21.06	21.06	21.37	20.71	28,006
February 16, 2026	21.6	21.05	21.05	21.6	20.91	49,978
February 13, 2026	21.69	20.81	20.81	21.69	20.6	44,677
February 12, 2026	21.95	21.11	21.11	21.95	21.01	36,102
February 11, 2026	21.22	21.48	21.48	21.5	20.6	86,499
February 10, 2026	21.48	21.27	21.27	21.48	21	66,654
February 09, 2026	21.49	20.94	20.94	21.49	20.7	92,581
February 06, 2026	20.81	21.25	21.25	21.5	20.63	58,837
February 05, 2026	21.63	20.63	20.63	21.63	20.52	75,218
February 04, 2026	20.46	21.22	21.22	21.3	20.4	84,457
February 03, 2026	21.55	20.5	20.5	21.9	20.17	135,214
February 02, 2026	21.35	21.12	21.12	21.75	21.03	28,641
February 01, 2026	20.78	21.54	21.54	21.98	20.78	60,231