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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.91	42	42	43	41.64	70,823
September 25, 2025	44.8	43.11	43.11	45.5	42.91	111,038
September 24, 2025	43.45	45.17	45.17	45.62	42.85	101,285
September 23, 2025	43.15	43.45	43.45	43.99	42.95	50,769
September 22, 2025	44.68	43.88	43.88	44.68	43.5	34,789
September 19, 2025	43.64	44.46	44.46	44.75	43.64	27,213
September 18, 2025	44.94	43.99	43.99	44.94	43.3	38,435
September 17, 2025	43.9	44.49	44.49	45.5	43.9	31,126
September 16, 2025	44.18	43.88	43.88	44.24	43.51	19,665
September 15, 2025	44.49	43.89	43.89	44.63	43.01	39,980
September 12, 2025	44.44	43.95	43.95	45	43	53,043
September 11, 2025	43.36	44.06	44.06	44.9	43.36	18,468
September 10, 2025	44.75	43.98	43.98	44.75	43.85	44,622
September 09, 2025	44.12	44.24	44.24	45.45	43.8	24,308
September 08, 2025	45.49	44.61	44.61	45.72	44.2	28,035
September 05, 2025	44.98	45.34	45.34	45.88	43.9	30,291
September 04, 2025	45.89	44.96	44.96	46.13	44.41	39,774
September 03, 2025	45.3	44.32	44.32	45.32	42.93	309,553
September 02, 2025	45.51	46.19	46.19	47.33	45.41	57,203
September 01, 2025	46.86	45.47	45.47	47.52	45	86,524
August 29, 2025	47.6	47.01	47.01	48.9	46.35	34,315
August 28, 2025	47.92	47.36	47.36	49.14	47.11	69,176
August 26, 2025	48.95	47.92	47.92	49.43	47.65	62,093
August 25, 2025	51.99	49.57	49.57	52.14	49	262,524
August 22, 2025	46.1	49.55	49.55	50.01	45.7	579,310
August 21, 2025	46.8	45.47	45.47	47.69	45.3	197,843
August 20, 2025	43.54	47.32	47.32	47.65	43.21	362,977
August 19, 2025	42.37	43.32	43.32	43.9	42.19	52,411
August 18, 2025	43.2	42.37	42.37	44.74	42	40,732
August 14, 2025	42.36	42.71	42.71	43.2	41.96	43,954
August 13, 2025	42.32	42.36	42.36	44.1	42.17	35,880
August 12, 2025	41.86	42.32	42.32	42.63	41.86	18,823
August 11, 2025	43.5	42.13	42.13	43.5	41.8	68,226
August 08, 2025	43.2	43.08	43.08	44	42.94	38,870
August 07, 2025	43.4	43.85	43.85	44.5	42.8	61,839
August 06, 2025	43.5	43.4	43.4	43.61	42	38,417
August 05, 2025	43.5	43.32	43.32	43.75	42.93	79,558
August 04, 2025	44	42.83	42.83	44.38	42.3	102,269
August 01, 2025	45.03	44.12	44.12	45.72	43.5	69,973
July 31, 2025	44.7	45.03	45.03	45.89	44.25	84,973
July 30, 2025	48.3	44.64	44.64	48.3	43.4	132,974
July 29, 2025	48.21	46.85	46.85	48.21	46.5	76,553
July 28, 2025	49.8	48.48	48.48	49.85	48.19	59,930
July 25, 2025	49	48.95	48.95	51.44	47.95	131,586
July 24, 2025	50.51	49.28	49.28	50.78	49.05	47,583
July 23, 2025	50.78	50.32	50.32	51.1	50.11	45,129
July 22, 2025	51	50.78	50.78	51.55	50.75	32,234
July 21, 2025	50.32	50.87	50.87	52.9	50.02	129,777
July 18, 2025	50.2	50.32	50.32	50.65	49.52	47,589
July 17, 2025	51.4	49.93	49.93	51.43	49.8	96,574
July 16, 2025	51.73	51.07	51.07	52	50.9	73,841
July 15, 2025	51.86	51.73	51.73	52.5	51.5	65,644
July 14, 2025	53.74	51.85	51.85	53.74	51.15	81,914
July 11, 2025	52	52.94	52.94	54.3	52	92,416
July 10, 2025	53.59	52.2	52.2	53.79	51.96	112,106
July 09, 2025	54	53.43	53.43	54.57	53.1	61,803
July 08, 2025	54.9	54.22	54.22	55.07	54	38,267
July 07, 2025	55.28	54.61	54.61	55.28	53.9	62,524
July 04, 2025	55.7	54.94	54.94	56.7	54.45	101,125
July 03, 2025	56.07	55.56	55.56	56.11	55.19	46,290

Aban Offshore Limited (ABAN.NS) NSE