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 ₹74.5 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹440.9, while ₹1000 invested 1 year ago would be worth ₹337.24. This corresponds to total returns of -92.55%, -55.91%, -66.28%, respectively, with annualized returns of -22.86%, -15.11%, -66.28%.

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
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
July 24, 2026	15.24	14.93	14.93	15.24	14.51	24,845
July 23, 2026	14.91	14.86	14.86	15.36	14.8	24,089
July 22, 2026	15.01	14.97	14.97	15.3	14.9	40,148
July 21, 2026	15.03	15.21	15.21	15.3	14.99	34,891
July 20, 2026	14.66	14.99	14.99	15.35	14.21	44,357
July 17, 2026	15.02	14.62	14.62	15.44	14.27	65,030
July 16, 2026	15.43	15.02	15.02	15.89	14.81	50,592
July 15, 2026	15	15.43	15.43	15.55	15	58,638
July 14, 2026	14.16	14.81	14.81	14.84	14.16	99,827
July 13, 2026	12.96	14.14	14.14	14.14	12.96	151,158
July 10, 2026	12.89	13.47	13.47	14.23	12.89	234,525
July 09, 2026	13.56	13.56	13.56	13.56	13.56	31,683
July 08, 2026	14.27	14.27	14.27	14.27	14.27	17,133
July 07, 2026	15.49	15.02	15.02	15.49	15.02	33,235
July 06, 2026	16	15.81	15.81	16	15.31	317,661
July 03, 2026	15.24	15.24	15.24	15.24	15.24	42,918
July 02, 2026	14.52	14.52	14.52	14.52	14.52	21,270
July 01, 2026	13.83	13.83	13.83	13.83	13.83	135,202
June 29, 2026	13.21	13.18	13.18	13.64	13.18	192,097
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