Aban Offshore Limited (ABAN.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABAN.NS Historical Return
If you invested ₹1000 in Aban Offshore Limited (ABAN.NS) 10 years ago, it would be worth ₹66.09 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹287.46, while ₹1000 invested 1 year ago would be worth ₹234.77. This corresponds to total returns of -93.39%, -71.25%, -76.52%, respectively, with annualized returns of -23.78%, -22.06%, -76.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ABAN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 64,344 |
| June 15, 2026 | 14.59 | 14.59 | 14.59 | 15.49 | 14.59 | 349,546 |
| June 08, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 35,337 |
| 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 |
AD
