NSE - Delayed Quote INR

Aban Offshore Limited (ABAN.NS)

71.00 -0.25 (-0.35%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 72.25 72.25 70.80 71.00 71.00 108,028
Apr 23, 2024 70.20 72.80 70.00 71.25 71.25 234,697
Apr 22, 2024 69.00 71.00 67.90 69.95 69.95 197,403
Apr 19, 2024 67.00 68.55 66.00 68.50 68.50 280,833
Apr 18, 2024 64.35 67.20 62.75 65.30 65.30 185,012
Apr 16, 2024 64.45 65.60 62.55 64.10 64.10 121,171
Apr 15, 2024 64.65 65.00 61.00 63.70 63.70 214,202
Apr 12, 2024 61.95 64.00 61.70 63.30 63.30 86,860
Apr 10, 2024 63.50 63.50 60.70 61.60 61.60 162,271
Apr 9, 2024 69.75 69.75 63.50 63.90 63.90 300,904
Apr 8, 2024 66.25 66.50 63.40 66.50 66.50 193,401
Apr 5, 2024 63.35 63.35 63.35 63.35 63.35 91,641
Apr 4, 2024 60.00 60.35 59.25 60.35 60.35 79,790
Apr 3, 2024 57.30 57.50 56.25 57.50 57.50 93,285
Apr 2, 2024 53.00 54.80 53.00 54.80 54.80 96,456
Apr 1, 2024 51.40 52.20 50.05 52.20 52.20 86,323
Mar 28, 2024 49.20 51.25 49.00 49.75 49.75 373,783
Mar 27, 2024 51.75 51.75 48.75 48.85 48.85 412,029
Mar 26, 2024 52.90 53.50 51.05 51.30 51.30 198,134
Mar 22, 2024 52.85 54.00 52.00 52.65 52.65 226,022
Mar 21, 2024 52.90 54.30 52.35 52.80 52.80 191,943
Mar 20, 2024 53.70 55.45 52.50 52.65 52.65 79,726
Mar 19, 2024 55.10 55.90 53.20 53.65 53.65 160,768
Mar 18, 2024 53.50 56.15 52.40 55.15 55.15 106,354
Mar 15, 2024 57.00 57.20 53.50 53.50 53.50 358,356
Mar 14, 2024 56.35 58.00 56.30 56.30 56.30 229,828
Mar 13, 2024 62.35 62.85 59.25 59.25 59.25 82,613
Mar 12, 2024 65.40 66.45 62.35 62.35 62.35 145,982
Mar 11, 2024 68.20 68.30 65.40 65.60 65.60 81,347
Mar 7, 2024 67.00 69.40 65.40 68.10 68.10 101,745
Mar 6, 2024 68.80 70.00 65.40 66.75 66.75 194,482
Mar 5, 2024 71.75 71.75 68.70 68.80 68.80 210,838
Mar 4, 2024 72.05 75.90 70.00 72.30 72.30 108,510
Mar 1, 2024 69.65 71.00 69.00 69.20 69.20 68,882
Feb 29, 2024 68.25 69.90 67.00 68.60 68.60 154,827
Feb 28, 2024 74.20 74.90 70.50 70.50 70.50 131,005
Feb 27, 2024 74.90 76.45 74.00 74.20 74.20 76,728
Feb 26, 2024 76.40 76.40 73.10 74.30 74.30 116,559
Feb 23, 2024 76.00 77.40 75.00 75.25 75.25 60,636
Feb 22, 2024 76.00 76.85 74.75 75.30 75.30 74,716
Feb 21, 2024 80.40 81.00 75.85 76.00 76.00 147,444
Feb 20, 2024 78.55 81.10 78.55 79.85 79.85 72,758
Feb 19, 2024 80.00 82.10 78.10 78.95 78.95 144,417
Feb 16, 2024 83.60 83.60 78.00 80.00 80.00 144,365
Feb 15, 2024 79.60 81.50 78.00 79.65 79.65 113,136
Feb 14, 2024 75.00 79.70 73.25 78.70 78.70 115,739
Feb 13, 2024 77.60 78.00 73.00 76.65 76.65 136,942
Feb 12, 2024 79.00 81.90 76.40 76.80 76.80 224,092
Feb 9, 2024 83.00 85.00 79.35 80.40 80.40 305,047
Feb 8, 2024 87.75 87.80 82.80 83.30 83.30 265,802
Feb 7, 2024 93.35 93.35 85.15 86.20 86.20 1,662,909
Feb 6, 2024 80.55 88.60 80.45 88.60 88.60 1,390,201
Feb 5, 2024 85.50 85.90 79.60 80.55 80.55 860,286
Feb 2, 2024 83.50 86.80 80.50 85.05 85.05 1,514,161
Feb 1, 2024 84.00 85.70 80.15 82.15 82.15 994,501
Jan 31, 2024 88.00 88.00 80.55 82.50 82.50 2,478,236
Jan 30, 2024 82.80 89.95 77.65 87.65 87.65 8,129,848
Jan 29, 2024 65.05 75.00 65.05 75.00 75.00 2,178,367
Jan 25, 2024 60.90 62.85 59.50 62.50 62.50 422,575
Jan 24, 2024 57.75 60.60 57.00 59.90 59.90 149,003
Jan 23, 2024 61.65 61.65 57.50 57.75 57.75 154,438
Jan 19, 2024 57.70 59.40 57.60 58.30 58.30 95,314
Jan 18, 2024 57.45 60.30 56.00 57.70 57.70 148,178
Jan 17, 2024 57.45 58.95 56.95 57.45 57.45 106,536
Jan 16, 2024 59.50 60.80 56.95 57.80 57.80 168,155
Jan 15, 2024 61.30 62.25 59.50 59.95 59.95 200,378
Jan 12, 2024 63.00 63.00 60.45 61.30 61.30 501,651
Jan 11, 2024 57.15 60.00 56.60 60.00 60.00 290,490
Jan 10, 2024 56.80 57.90 56.05 57.15 57.15 72,276
Jan 9, 2024 56.55 59.00 56.20 56.85 56.85 136,574
Jan 8, 2024 57.50 60.30 57.10 57.55 57.55 169,385
Jan 5, 2024 58.60 58.65 57.00 57.80 57.80 125,413
Jan 4, 2024 57.80 59.60 57.80 57.95 57.95 175,244
Jan 3, 2024 57.50 59.80 56.00 58.85 58.85 250,801
Jan 2, 2024 55.00 57.45 55.00 57.45 57.45 505,816
Jan 1, 2024 53.35 54.95 52.35 54.75 54.75 239,023
Dec 29, 2023 52.50 53.50 52.00 52.35 52.35 90,020
Dec 28, 2023 53.30 53.95 52.00 52.50 52.50 93,974
Dec 27, 2023 54.45 54.50 52.50 53.30 53.30 134,695
Dec 26, 2023 52.70 54.45 52.00 53.40 53.40 106,931
Dec 22, 2023 52.90 54.00 52.60 52.85 52.85 114,695
Dec 21, 2023 51.70 53.45 50.10 52.90 52.90 135,576
Dec 20, 2023 55.70 56.50 52.00 52.05 52.05 294,557
Dec 19, 2023 52.10 54.70 52.05 54.70 54.70 276,923
Dec 18, 2023 52.45 52.50 51.50 52.10 52.10 84,402
Dec 15, 2023 52.35 52.60 51.20 51.60 51.60 95,662
Dec 14, 2023 53.25 53.60 51.05 51.45 51.45 209,929
Dec 13, 2023 50.65 53.75 50.65 52.70 52.70 176,829
Dec 12, 2023 51.25 51.70 50.60 51.20 51.20 81,646
Dec 11, 2023 51.40 52.15 51.05 51.25 51.25 72,361
Dec 8, 2023 52.95 52.95 51.10 51.40 51.40 86,040
Dec 7, 2023 52.50 52.50 51.20 51.70 51.70 80,797
Dec 6, 2023 53.15 54.45 52.00 52.45 52.45 103,072
Dec 5, 2023 52.55 53.85 52.55 52.95 52.95 163,786
Dec 4, 2023 52.55 53.95 51.20 52.25 52.25 159,187
Dec 1, 2023 50.75 52.70 50.30 51.95 51.95 284,839
Nov 30, 2023 50.95 50.95 49.90 50.20 50.20 66,001
Nov 29, 2023 52.45 52.45 50.10 50.30 50.30 80,221
Nov 28, 2023 50.60 51.00 50.60 50.60 50.60 64,167
Nov 24, 2023 50.50 51.95 50.35 50.60 50.60 79,472
Nov 23, 2023 51.35 51.45 50.10 50.55 50.55 55,005
Nov 22, 2023 51.05 52.20 50.55 50.70 50.70 68,098
Nov 21, 2023 51.50 52.40 51.15 51.60 51.60 79,339
Nov 20, 2023 51.75 52.00 50.65 51.65 51.65 111,959
Nov 17, 2023 52.75 53.45 51.50 52.15 52.15 91,194
Nov 16, 2023 53.95 54.00 52.00 52.85 52.85 181,933
Nov 15, 2023 52.05 54.45 52.05 53.65 53.65 156,605
Nov 13, 2023 53.45 53.45 52.40 52.85 52.85 72,238
Nov 10, 2023 50.90 52.40 50.00 51.65 51.65 69,420
Nov 9, 2023 52.75 52.75 50.35 50.70 50.70 132,477
Nov 8, 2023 51.20 53.20 50.70 52.80 52.80 263,812
Nov 7, 2023 50.00 51.05 50.00 50.70 50.70 80,646
Nov 6, 2023 50.75 51.90 49.15 49.95 49.95 125,335
Nov 3, 2023 51.15 52.20 50.10 50.75 50.75 135,719
Nov 2, 2023 50.10 51.20 49.00 50.35 50.35 166,184
Nov 1, 2023 51.20 51.85 50.20 50.40 50.40 133,099
Oct 31, 2023 51.70 53.00 50.40 51.20 51.20 194,749
Oct 30, 2023 52.70 53.35 50.40 51.00 51.00 126,759
Oct 27, 2023 54.70 56.00 52.15 52.70 52.70 219,852
Oct 26, 2023 52.25 54.75 49.70 54.30 54.30 254,169
Oct 25, 2023 53.95 55.25 51.20 52.30 52.30 348,565
Oct 23, 2023 58.30 59.45 53.20 53.90 53.90 1,485,342
Oct 20, 2023 66.80 66.95 58.25 58.85 58.85 4,619,906
Oct 19, 2023 52.80 63.90 51.20 63.90 63.90 4,926,128
Oct 18, 2023 52.70 54.40 51.50 53.25 53.25 1,146,296
Oct 17, 2023 49.90 54.20 49.25 52.20 52.20 2,433,845
Oct 16, 2023 48.50 50.70 47.70 49.20 49.20 878,768
Oct 13, 2023 47.95 48.70 47.00 47.25 47.25 241,668
Oct 12, 2023 46.60 48.75 46.00 47.95 47.95 252,986
Oct 11, 2023 46.50 47.70 46.25 46.60 46.60 201,123
Oct 10, 2023 45.50 46.75 45.45 45.85 45.85 136,800
Oct 9, 2023 44.55 46.70 44.55 45.35 45.35 144,715
Oct 6, 2023 45.95 47.15 45.00 45.30 45.30 128,641
Oct 5, 2023 45.85 46.40 45.40 45.60 45.60 87,151
Oct 4, 2023 48.00 48.00 44.25 45.30 45.30 217,011
Oct 3, 2023 47.80 49.15 47.15 47.40 47.40 227,516
Sep 29, 2023 47.60 48.80 46.50 48.30 48.30 415,436
Sep 28, 2023 45.65 48.85 45.45 47.25 47.25 902,975
Sep 27, 2023 45.25 45.85 44.90 45.05 45.05 75,782
Sep 26, 2023 44.90 46.55 44.55 44.90 44.90 176,239
Sep 25, 2023 45.10 46.70 44.10 44.65 44.65 178,537
Sep 22, 2023 45.30 46.25 44.80 45.05 45.05 87,944
Sep 21, 2023 45.45 46.70 45.05 45.30 45.30 181,077
Sep 20, 2023 46.00 47.55 45.30 45.45 45.45 239,266
Sep 18, 2023 46.60 47.00 45.60 45.90 45.90 88,584
Sep 15, 2023 48.00 48.30 45.55 46.35 46.35 192,743
Sep 14, 2023 46.45 48.00 46.15 46.90 46.90 285,511
Sep 13, 2023 44.50 47.40 44.10 45.95 45.95 388,483
Sep 12, 2023 48.00 48.40 42.40 43.50 43.50 401,923
Sep 11, 2023 49.65 49.95 47.75 47.85 47.85 294,090
Sep 8, 2023 51.00 51.55 49.00 49.20 49.20 407,768
Sep 7, 2023 50.45 51.90 49.90 50.75 50.75 799,093
Sep 6, 2023 48.75 51.30 48.45 49.90 49.90 914,030
Sep 5, 2023 47.95 50.40 47.80 48.10 48.10 540,051
Sep 4, 2023 48.60 49.70 47.00 47.80 47.80 682,138
Sep 1, 2023 46.80 49.55 46.80 48.15 48.15 1,014,004
Aug 31, 2023 47.80 48.15 46.30 46.80 46.80 284,320
Aug 30, 2023 46.90 48.30 46.90 47.70 47.70 611,493
Aug 29, 2023 43.60 48.75 43.60 46.90 46.90 2,710,815
Aug 28, 2023 44.40 44.40 43.20 43.35 43.35 131,194
Aug 25, 2023 44.70 46.50 43.60 43.75 43.75 454,323
Aug 24, 2023 46.75 46.75 44.25 44.70 44.70 748,363
Aug 23, 2023 41.50 46.50 41.00 45.80 45.80 2,396,715
Aug 22, 2023 39.60 41.80 39.60 41.05 41.05 406,770
Aug 21, 2023 40.25 40.25 39.40 39.60 39.60 86,321
Aug 18, 2023 40.05 40.40 39.40 40.00 40.00 91,309
Aug 17, 2023 40.00 40.60 39.75 39.85 39.85 77,967
Aug 16, 2023 39.80 40.80 39.80 40.10 40.10 105,800
Aug 14, 2023 40.55 40.55 39.70 39.95 39.95 92,519
Aug 11, 2023 41.95 42.35 39.80 40.30 40.30 312,786
Aug 10, 2023 40.25 42.80 40.20 41.40 41.40 598,779
Aug 9, 2023 40.00 41.10 39.70 40.10 40.10 246,267
Aug 8, 2023 40.25 40.40 39.55 39.70 39.70 64,978
Aug 7, 2023 40.00 40.40 39.70 39.95 39.95 89,246
Aug 4, 2023 41.00 41.20 39.90 40.10 40.10 101,529
Aug 3, 2023 40.05 40.50 39.45 39.80 39.80 129,432
Aug 2, 2023 41.50 41.50 39.50 40.10 40.10 151,076
Aug 1, 2023 41.85 42.50 40.95 41.25 41.25 218,942
Jul 31, 2023 39.60 42.30 39.60 41.55 41.55 408,703
Jul 28, 2023 40.00 40.25 39.55 39.60 39.60 47,756
Jul 27, 2023 40.00 40.10 39.50 39.60 39.60 72,276
Jul 26, 2023 39.65 39.90 39.25 39.50 39.50 64,453
Jul 25, 2023 39.75 40.30 39.40 39.70 39.70 84,579
Jul 24, 2023 40.10 40.50 39.50 39.60 39.60 80,975
Jul 21, 2023 40.00 40.15 39.50 39.85 39.85 73,228
Jul 20, 2023 39.95 40.25 39.40 39.65 39.65 71,655
Jul 19, 2023 39.75 40.65 39.40 39.80 39.80 79,084
Jul 18, 2023 40.10 40.40 38.95 39.70 39.70 129,624
Jul 17, 2023 40.10 40.60 39.20 39.85 39.85 83,274
Jul 14, 2023 40.05 40.25 39.65 39.80 39.80 92,734
Jul 13, 2023 40.30 40.80 39.65 39.75 39.75 70,059
Jul 12, 2023 41.00 41.25 40.00 40.15 40.15 105,539
Jul 11, 2023 41.00 41.50 40.35 40.75 40.75 84,874
Jul 10, 2023 41.30 41.45 40.50 40.80 40.80 43,272
Jul 7, 2023 41.40 42.40 41.10 41.45 41.45 69,886
Jul 6, 2023 41.45 42.45 41.45 41.85 41.85 214,920
Jul 5, 2023 40.00 43.00 40.00 41.45 41.45 433,430
Jul 4, 2023 40.35 41.25 40.20 40.45 40.45 83,946
Jul 3, 2023 40.20 41.25 40.00 40.10 40.10 139,401
Jun 30, 2023 39.65 40.55 39.60 40.00 40.00 73,350
Jun 28, 2023 39.80 40.50 39.60 39.65 39.65 49,486
Jun 27, 2023 39.55 40.20 39.50 39.80 39.80 57,835
Jun 26, 2023 40.05 40.40 39.15 39.40 39.40 106,259
Jun 23, 2023 40.60 40.75 39.75 39.85 39.85 87,975
Jun 22, 2023 41.30 41.65 40.45 40.60 40.60 133,540
Jun 21, 2023 42.75 42.80 40.90 41.05 41.05 183,139
Jun 20, 2023 41.30 44.45 41.00 42.55 42.55 610,948
Jun 19, 2023 41.65 42.05 40.90 41.10 41.10 117,966
Jun 16, 2023 41.60 43.10 41.30 41.45 41.45 169,286
Jun 15, 2023 41.80 42.15 41.00 41.35 41.35 117,236
Jun 14, 2023 41.25 43.25 41.05 41.40 41.40 294,295
Jun 13, 2023 41.60 41.80 41.00 41.25 41.25 56,735
Jun 12, 2023 42.00 42.15 40.45 41.45 41.45 163,885
Jun 9, 2023 40.05 42.25 40.05 41.40 41.40 305,885
Jun 8, 2023 41.60 42.30 39.45 39.80 39.80 111,489
Jun 7, 2023 41.00 42.10 41.00 41.35 41.35 123,591
Jun 6, 2023 40.50 42.10 40.35 41.00 41.00 132,191
Jun 5, 2023 39.90 41.60 39.70 40.80 40.80 171,925
Jun 2, 2023 39.75 39.80 39.40 39.65 39.65 40,947
Jun 1, 2023 39.65 39.70 39.20 39.45 39.45 44,882
May 31, 2023 39.55 39.90 39.00 39.15 39.15 59,785
May 30, 2023 39.50 40.25 39.30 39.65 39.65 85,500
May 29, 2023 39.45 40.20 38.95 39.55 39.55 73,018
May 26, 2023 39.80 40.20 39.00 39.10 39.10 80,098
May 25, 2023 40.50 41.00 39.50 39.80 39.80 123,765
May 24, 2023 38.60 43.25 38.30 41.25 41.25 342,362
May 23, 2023 38.55 39.20 38.10 38.40 38.40 59,654
May 22, 2023 38.70 38.75 38.10 38.35 38.35 48,667
May 19, 2023 38.50 39.20 38.00 38.50 38.50 66,830
May 18, 2023 38.30 39.35 38.00 38.30 38.30 43,552
May 17, 2023 38.80 39.25 38.35 38.50 38.50 31,392
May 16, 2023 38.50 38.90 38.10 38.60 38.60 57,122
May 15, 2023 38.35 38.85 38.05 38.20 38.20 72,329
May 12, 2023 38.85 39.00 38.00 38.50 38.50 57,681
May 11, 2023 39.30 39.45 38.60 38.85 38.85 82,374
May 10, 2023 39.20 39.60 38.95 39.10 39.10 33,492
May 9, 2023 39.55 40.50 38.50 39.20 39.20 113,689
May 8, 2023 39.75 41.05 39.60 39.95 39.95 149,588
May 5, 2023 39.70 40.20 39.10 39.45 39.45 79,831
May 4, 2023 39.75 40.45 39.35 39.50 39.50 97,726
May 3, 2023 39.50 40.45 39.05 39.55 39.55 133,079
May 2, 2023 39.90 40.35 39.10 39.25 39.25 86,779
Apr 28, 2023 39.25 40.85 39.10 39.50 39.50 164,571
Apr 27, 2023 38.60 40.30 38.40 39.30 39.30 118,444
Apr 26, 2023 39.00 39.40 38.25 38.70 38.70 72,368
Apr 25, 2023 38.20 39.45 38.00 39.15 39.15 122,492
Apr 24, 2023 38.00 38.70 37.50 38.35 38.35 90,985

Related Tickers

600871.SS Sinopec Oilfield Service Corporation
1.8500
-0.54%
 
RIGG34.SA Transocean Ltd.
30.43
0.00%
 
NOBLE.CO Noble Corporation plc
324.50
-0.76%
 
DVD.OL Deep Value Driller AS
26.00
0.00%
 
NOL.OL Northern Ocean Ltd.
9.00
-4.86%
 
2381.SR Arabian Drilling Company
153.40
-0.52%
 
ODL.OL Odfjell Drilling Ltd.
51.40
0.00%
 
BORR.OL Borr Drilling Limited
61.50
+0.08%
 
2382.SR ADES Holding Company
19.60
-2.68%
 
CET.TO Cathedral Energy Services Ltd.
0.8800
0.00%