XBOM:ABAN
Aban Offshore Limited Stock Price (Quote)
₹65.00
-1.02 (-1.54%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹61.56 | ₹72.95 | Friday, 10th May 2024 ABAN.BO stock ended at ₹65.00. This is 1.54% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.76% from a day low at ₹64.50 to a day high of ₹66.28. |
| 90 days | ₹48.51 | ₹81.90 | |
| 52 weeks | ₹37.70 | ₹93.50 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | ₹65.50 | ₹66.28 | ₹64.50 | ₹65.00 | 5 806 |
| May 09, 2024 | ₹67.99 | ₹68.00 | ₹65.75 | ₹66.02 | 7 831 |
| May 08, 2024 | ₹67.65 | ₹69.25 | ₹66.21 | ₹67.10 | 33 165 |
| May 07, 2024 | ₹66.35 | ₹69.30 | ₹66.00 | ₹67.95 | 25 355 |
| May 06, 2024 | ₹66.50 | ₹67.55 | ₹66.12 | ₹66.45 | 4 485 |
| May 03, 2024 | ₹66.10 | ₹69.00 | ₹66.10 | ₹67.55 | 9 534 |
| May 02, 2024 | ₹67.05 | ₹67.10 | ₹64.90 | ₹65.91 | 14 094 |
| Apr 30, 2024 | ₹69.51 | ₹69.51 | ₹66.17 | ₹67.00 | 21 706 |
| Apr 29, 2024 | ₹70.10 | ₹71.05 | ₹68.55 | ₹68.77 | 10 732 |
| Apr 26, 2024 | ₹72.95 | ₹72.95 | ₹70.00 | ₹70.16 | 14 330 |
| Apr 25, 2024 | ₹70.80 | ₹72.50 | ₹68.46 | ₹70.73 | 12 616 |
| Apr 24, 2024 | ₹72.00 | ₹72.85 | ₹70.50 | ₹70.78 | 9 866 |
| Apr 23, 2024 | ₹71.36 | ₹72.95 | ₹69.76 | ₹71.22 | 21 849 |
| Apr 22, 2024 | ₹65.25 | ₹70.80 | ₹65.25 | ₹69.75 | 24 796 |
| Apr 19, 2024 | ₹65.25 | ₹68.98 | ₹65.25 | ₹68.49 | 60 110 |
| Apr 18, 2024 | ₹64.90 | ₹66.90 | ₹62.55 | ₹65.70 | 51 903 |
| Apr 16, 2024 | ₹63.50 | ₹65.00 | ₹63.10 | ₹64.32 | 23 377 |
| Apr 15, 2024 | ₹64.00 | ₹65.34 | ₹61.56 | ₹64.30 | 22 915 |
| Apr 12, 2024 | ₹62.78 | ₹63.33 | ₹61.75 | ₹62.86 | 10 644 |
| Apr 09, 2024 | ₹68.82 | ₹69.55 | ₹63.48 | ₹63.81 | 55 307 |
| Apr 08, 2024 | ₹65.85 | ₹66.82 | ₹62.00 | ₹66.82 | 66 033 |
| Apr 05, 2024 | ₹63.64 | ₹63.64 | ₹61.74 | ₹63.64 | 65 886 |
| Apr 04, 2024 | ₹60.38 | ₹60.61 | ₹59.38 | ₹60.61 | 24 387 |
| Apr 03, 2024 | ₹57.00 | ₹57.73 | ₹56.09 | ₹57.73 | 25 718 |
| Apr 02, 2024 | ₹54.17 | ₹54.99 | ₹53.90 | ₹54.99 | 32 199 |
