Aban Offshore Limited - ABAN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.42	19.25	19.25	19.25	18.25	179,671
January 13, 2026	18.3	18.34	18.34	18.87	18.16	64,327
January 12, 2026	18.66	18.3	18.3	18.75	18.06	50,544
January 09, 2026	18.74	18.65	18.65	19.25	18.5	70,264
January 08, 2026	19.28	18.71	18.71	19.28	18.5	107,510
January 07, 2026	18.41	18.94	18.94	19.21	18.15	112,645
January 06, 2026	18.88	18.41	18.41	19.33	18.26	240,782
January 05, 2026	19.99	18.88	18.88	20.7	18.87	352,746
January 02, 2026	18.81	19.86	19.86	20	18.5	278,474
January 01, 2026	18.77	19.15	19.15	19.59	18.77	282,879
December 31, 2025	18.23	19.75	19.75	20.13	18.23	729,417
December 30, 2025	19.18	19.18	19.18	19.18	19.18	140,767
December 29, 2025	20.18	20.18	20.18	20.18	20.18	87,781
December 26, 2025	21.24	21.24	21.24	21.24	21.24	91,828
December 24, 2025	22.35	22.35	22.35	22.35	22.35	253,498
December 23, 2025	24	23.52	23.52	24.3	23.52	131,305
December 22, 2025	22.41	24.75	24.75	24.75	22.41	263,789
December 19, 2025	23.58	23.58	23.58	23.58	23.58	103,836
December 18, 2025	24.82	24.82	24.82	24.82	24.82	74,895
December 17, 2025	26.12	26.12	26.12	26.12	26.12	75,095
December 16, 2025	29	27.49	27.49	29.09	27.49	107,911
December 15, 2025	30.55	28.93	28.93	30.55	28.92	106,924
December 12, 2025	32.18	30.44	30.44	32.59	30.42	148,228
December 11, 2025	32.94	32.02	32.02	33	31.76	55,313
December 10, 2025	32.3	32.76	32.76	33.75	32.3	21,572
December 09, 2025	31.51	32.91	32.91	33.38	31.51	64,505
December 08, 2025	32.46	32.09	32.09	32.46	31.8	65,147
December 05, 2025	33.09	32.46	32.46	33.5	32.12	52,953
December 04, 2025	33.57	33.37	33.37	33.97	33.2	26,627
December 03, 2025	33.76	33.9	33.9	34	33.08	35,799
December 02, 2025	34.52	33.6	33.6	34.66	33.5	41,305
December 01, 2025	34.97	34.18	34.18	35.2	34.06	22,938
November 28, 2025	34.5	34.56	34.56	34.81	34.2	26,456
November 27, 2025	34.84	34.53	34.53	35.45	34.1	40,790
November 26, 2025	34.55	34.77	34.77	35.64	34.5	24,173
November 25, 2025	35.1	34.62	34.62	35.58	34.5	13,110
November 24, 2025	35.2	35.02	35.02	35.6	35	30,120
November 21, 2025	35.39	35.19	35.19	35.97	35	39,946
November 19, 2025	36.13	35.85	35.85	36.23	35.46	32,557
November 18, 2025	35.87	35.96	35.96	36.38	35.82	36,371
November 17, 2025	35.83	35.87	35.87	36.3	35.7	39,253
November 14, 2025	35.95	35.84	35.84	36.45	35.62	25,501
November 13, 2025	36	36.06	36.06	36.4	35.85	38,014
November 12, 2025	35.44	35.96	35.96	36.18	35.38	56,342
November 11, 2025	36.7	35.21	35.21	36.74	34.9	165,226
November 10, 2025	37.18	36.74	36.74	37.67	36.02	67,593
November 07, 2025	37.98	37.18	37.18	38.58	36.9	46,400
November 06, 2025	39.4	37.98	37.98	39.4	37.5	59,481
November 04, 2025	39.46	38.54	38.54	39.7	38.5	76,203
November 03, 2025	40.1	39.46	39.46	40.81	39.39	185,200
October 31, 2025	40.22	40.54	40.54	40.89	40.02	15,286
October 30, 2025	40.9	40.22	40.22	40.99	40.1	20,941
October 29, 2025	41.3	40.52	40.52	41.35	40.4	33,275
October 28, 2025	41.5	40.7	40.7	42.09	40.3	30,659
October 27, 2025	41	41.62	41.62	42.09	41	21,894
October 24, 2025	41.37	41.16	41.16	42	40.91	14,889
October 23, 2025	41.6	41.37	41.37	42.35	41	42,489
October 21, 2025	40.46	42.36	42.36	42.77	40.46	24,827
October 20, 2025	39.14	41.09	41.09	41.4	39.14	38,147
October 17, 2025	40	39.45	39.45	40.05	38.52	42,068

Aban Offshore Limited (ABAN.NS) NSE