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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 30, 2026	21.63	21.32	21.32	21.63	20.56	72,603
January 29, 2026	22	21.47	21.47	22.6	20.86	104,763
January 28, 2026	21	21.95	21.95	22	20.8	92,936
January 27, 2026	21.7	21.21	21.21	22.9	21.09	114,138
January 23, 2026	23.65	22.2	22.2	24	22.11	139,049
January 22, 2026	22.9	23.27	23.27	23.65	22.67	184,449
January 21, 2026	23.37	22.56	22.56	23.37	21.19	249,444
January 20, 2026	21.98	22.27	22.27	22.27	21.24	184,150
January 19, 2026	20.4	21.21	21.21	21.22	20.1	204,204
January 16, 2026	19.3	20.21	20.21	20.21	19.26	160,698
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

Aban Offshore Limited (ABAN.NS) NSE