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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	56.8	55.98	55.98	57.23	53.06	107,427
July 01, 2025	56.5	56.41	56.41	59.59	55.8	271,158
June 30, 2025	57.19	56.12	56.12	57.9	55.75	99,719
June 27, 2025	57.8	57.26	57.26	57.9	56.5	51,968
June 26, 2025	57.8	56.72	56.72	58.68	56.5	119,408
June 25, 2025	58.5	57.68	57.68	59.21	57.11	94,281
June 24, 2025	59.9	58.21	58.21	61	58	183,801
June 23, 2025	57.59	59.08	59.08	59.7	56.89	305,678
June 20, 2025	59.7	57.29	57.29	61	56.01	589,510
June 19, 2025	59	59.29	59.29	60.99	56.39	1.46M
June 18, 2025	51.2	56.39	56.39	56.39	50.9	334,460
June 17, 2025	54.25	51.27	51.27	54.62	51.1	137,832
June 16, 2025	56.57	54.27	54.27	57.4	53.1	230,607
June 13, 2025	53.1	54.74	54.74	56.5	52.57	243,218
June 12, 2025	56.35	54.08	54.08	56.98	53.69	237,386
June 11, 2025	53.15	55.71	55.71	57.82	53	702,656
June 10, 2025	48.69	52.57	52.57	53.47	48.62	514,089
June 09, 2025	48.15	48.61	48.61	49	47.4	90,290
June 06, 2025	48.05	48.08	48.08	49.45	47.85	60,634
June 05, 2025	47.4	47.55	47.55	48.59	47.3	56,754
June 04, 2025	46.61	47.39	47.39	47.94	45.8	75,512
June 03, 2025	46.52	46.31	46.31	47.5	46.25	43,445
June 02, 2025	46.01	46.95	46.95	47.95	45.27	110,619
May 30, 2025	49.7	47.08	47.08	50.7	46.4	307,157
May 29, 2025	48.69	48.69	48.69	48.69	48.69	81,822
May 28, 2025	44.45	46.38	46.38	46.38	43.51	98,181
May 27, 2025	42.1	44.18	44.18	44.18	42.03	140,202
May 26, 2025	41.08	42.08	42.08	42.28	41.08	43,122

Aban Offshore Limited (ABAN.NS) NSE