Aban Offshore		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
08-09-2026 Tuesday	BSE Sensex : 75,577.58 -555.23 -0.73%		NSE Nifty 50 : 23,635.10 -144.05 -0.61%		USD - INR 1 $ = Rs 94.49	Find Stock
Share Price in Google :	Aban Offshore		MCap (aprox) 85.3 Crores	Symbol : ABAN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.8%	-27.2%	2.0%	-5.2%		-67.6%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
08-09-26	Tue	14.55	-0.29	13.04k	-2.0%
07-09-26	Mon	14.84	-0.15	20.9k	-1.0%	Data Update : 7 PM
04-09-26	Fri	14.99	0.21	36.82k	1.4%	08-09-26 : 14.55
03-09-26	Thu	14.78	-0.05	41.14k	-0.3%
02-09-26	Wed	14.83	0.29	60.78k	2.0%	Compared to  :  28-08-26 15.13
01-09-26	Tue	14.54	-0.29	24.64k	-2.0%
31-08-26	Mon	14.83	-0.3	22.45k	-2.0%	7 Days %
28-08-26	Fri	15.13	-0.3	7.42k	-1.9%	-3.8%
27-08-26	Thu	15.43	-0.31	5.04k	-2.0%
26-08-26	Wed	15.74	-0.32	7.91k	-2.0%	Compared to  :  07-08-26 19.99
25-08-26	Tue	16.06	-0.32	6.34k	-2.0%
24-08-26	Mon	16.38	-0.33	7.59k	-2.0%	1 Month %
21-08-26	Fri	16.71	-0.34	7.39k	-2.0%	-27.2%
20-08-26	Thu	17.05	-0.34	6.73k	-2.0%	.
19-08-26	Wed	17.39	-0.35	1.49k	-2.0%	Compared to  :  08-07-26 14.27
18-08-26	Tue	17.74	-0.36	2.55k	-2.0%
17-08-26	Mon	18.1	-0.36	4.91k	-2.0%	2 Months %
14-08-26	Fri	18.46	-0.37	1.11k	-2.0%	2.0%
13-08-26	Thu	18.83	-0.38	5.16k	-2.0%
12-08-26	Wed	19.21	-0.39	3.28k	-2.0%	Compared to  :  08-06-26 15.35
11-08-26	Tue	19.6		4.23k	-2.0%
10-08-26	Mon					3 Months %
07-08-26	Fri	19.99	0.83	277.73k	4.3%	-5.2%
06-08-26	Thu	19.16	0.91	87.54k	5.0%
05-08-26	Wed	18.25	0.86	166.51k	4.9%	Compared to  :  09-03-26
04-08-26	Tue	17.39	0.82	60.2k	4.9%
03-08-26	Mon	16.57	0.78	54.55k	4.9%	6 Months %
31-07-26	Fri	15.79	0.75	86.53k	5.0%
30-07-26	Thu	15.04	-0.26	23.5k	-1.7%
29-07-26	Wed	15.3	0.48	41k	3.2%	Compared to  :  08-09-25 44.96
28-07-26	Tue	14.82	-0.14	19.65k	-0.9%
27-07-26	Mon	14.96	0.03	29.75k	0.2%	1 year %
24-07-26	Fri	14.93	0.07	24.82k	0.5%	-67.6%
23-07-26	Thu	14.86	-0.11	24.02k	-0.7%
22-07-26	Wed	14.97	-0.24	38.4k	-1.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
21-07-26	Tue	15.21	0.22	34.89k	1.5%
20-07-26	Mon	14.99	0.37	43.48k	2.5%
17-07-26	Fri	14.62	-0.4	64.85k	-2.7%
16-07-26	Thu	15.02	-0.41	49.73k	-2.7%
15-07-26	Wed	15.43	0.62	58.64k	4.2%
14-07-26	Tue	14.81	0.67	99.74k	4.7%
13-07-26	Mon	14.14	0.67	151.09k	5.0%
10-07-26	Fri	13.47	-0.09	234.53k	-0.7%
09-07-26	Thu	13.56	-0.71	31.68k	-5.0%
08-07-26	Wed	14.27	-0.75	17.13k	-5.0%
07-07-26	Tue	15.02	-0.79	33.16k	-5.0%
06-07-26	Mon	15.81	0.57	317.66k	3.7%
03-07-26	Fri	15.24	0.72	42.92k	5.0%
02-07-26	Thu	14.52	0.69	20.83k	5.0%
01-07-26	Wed	13.83		135.17k	4.9%
30-06-26	Tue
29-06-26	Mon	13.18		192.1k	-5.0%
25-06-26	Thu
24-06-26	Wed
23-06-26	Tue
22-06-26	Mon	13.87		64.34k	-4.9%
19-06-26	Fri
18-06-26	Thu
17-06-26	Wed
16-06-26	Tue
15-06-26	Mon	14.59		349.55k	-5.0%
12-06-26	Fri
11-06-26	Thu
10-06-26	Wed
09-06-26	Tue
08-06-26	Mon	15.35		35.28k	-5.0%
05-06-26	Fri
04-06-26	Thu
03-06-26	Wed	#N/A	#N/A		#N/A
02-06-26	Tue	#N/A	#N/A		#N/A
01-06-26	Mon	16.15	#N/A	13.08k	-5.0%
29-05-26	Fri	#N/A	#N/A		#N/A
27-05-26	Wed	#N/A	#N/A		#N/A
26-05-26	Tue	#N/A	#N/A		#N/A
25-05-26	Mon	17	#N/A	17.81k	-5.0%
22-05-26	Fri	#N/A	#N/A		#N/A
21-05-26	Thu	#N/A	#N/A		#N/A
20-05-26	Wed	#N/A	#N/A		#N/A
19-05-26	Tue	#N/A	#N/A		#N/A
18-05-26	Mon	17.89	#N/A	6.29k	-5.0%
15-05-26	Fri	#N/A	#N/A		#N/A
14-05-26	Thu	18.83	-0.91	205.32k	-4.6%
13-05-26	Wed	19.74	0.93	406.93k	4.9%
12-05-26	Tue	18.81	0.89	198.38k	5.0%
11-05-26	Mon	17.92	0.85	273.04k	5.0%
08-05-26	Fri	17.07	0.81	61.94k	5.0%
07-05-26	Thu	16.26	0.77	196.6k	5.0%
06-05-26	Wed	15.49	-0.81	294.96k	-5.0%
05-05-26	Tue	16.3	-0.85	92.67k	-5.0%
04-05-26	Mon	17.15	#N/A	416.54k	-5.0%
30-04-26	Thu	#N/A	#N/A		#N/A
29-04-26	Wed	#N/A	#N/A		#N/A
28-04-26	Tue	#N/A	#N/A		#N/A
27-04-26	Mon	18.05	#N/A	35.74k	-4.9%
24-04-26	Fri	#N/A	#N/A		#N/A
23-04-26	Thu	#N/A	#N/A		#N/A
22-04-26	Wed	#N/A	#N/A		#N/A
21-04-26	Tue	#N/A	#N/A		#N/A
20-04-26	Mon	18.99	#N/A	13.81k	-5.0%
17-04-26	Fri	#N/A	#N/A		#N/A
16-04-26	Thu	#N/A	#N/A		#N/A
15-04-26	Wed	#N/A	#N/A		#N/A
13-04-26	Mon	19.98	#N/A	10.34k	-5.0%
10-04-26	Fri	#N/A	#N/A		#N/A
09-04-26	Thu	#N/A	#N/A		#N/A
08-04-26	Wed	#N/A	#N/A		#N/A
07-04-26	Tue	#N/A	#N/A		#N/A
06-04-26	Mon	21.03	#N/A	8.53k	-5.0%
02-04-26	Thu	#N/A	#N/A		#N/A
01-04-26	Wed	#N/A	#N/A		#N/A
30-03-26	Mon	22.13	#N/A	2.19k	-5.0%
27-03-26	Fri	#N/A	#N/A		#N/A
25-03-26	Wed	#N/A	#N/A		#N/A
24-03-26	Tue	#N/A	#N/A		#N/A
23-03-26	Mon	23.29	#N/A	7.44k	-5.0%
20-03-26	Fri	#N/A	#N/A		#N/A
19-03-26	Thu	#N/A	#N/A		#N/A
18-03-26	Wed	#N/A	#N/A		#N/A
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	19.84	-0.1	56.78k	-0.5%
26-02-26	Thu	19.94	-0.31	44.93k	-1.5%
25-02-26	Wed	20.25	-0.17	52.31k	-0.8%
24-02-26	Tue	20.42	0.03	33.21k	0.1%
23-02-26	Mon	20.39	-0.53	62.96k	-2.5%
20-02-26	Fri	20.92	-0.14	39.68k	-0.7%
19-02-26	Thu	21.06	0.01	27.28k	0.0%
18-02-26	Wed	21.05	0.24	49.35k	1.2%
17-02-26	Tue	20.81	-0.3	44.47k	-1.4%
16-02-26	Mon	21.11	-0.37	36.02k	-1.7%
13-02-26	Fri	21.48	0.21	85.82k	1.0%
12-02-26	Thu	21.27	0.33	64.65k	1.6%
11-02-26	Wed	20.94	-0.31	86.52k	-1.5%
10-02-26	Tue	21.25	0.62	57.97k	3.0%
09-02-26	Mon	20.63	-0.59	74.34k	-2.8%
06-02-26	Fri	21.22	0.72	83.33k	3.5%
05-02-26	Thu	20.5	-0.62	135.21k	-2.9%
04-02-26	Wed	21.12	-0.42	28.49k	-1.9%
03-02-26	Tue	21.54	0.22	60.23k	1.0%
02-02-26	Mon	21.32	-0.15	72.43k	-0.7%
01-02-26	Sun	21.47	-0.48	104.31k	-2.2%
30-01-26	Fri	21.95	0.74	92.36k	3.5%
29-01-26	Thu	21.21	-0.99	113.59k	-4.5%
28-01-26	Wed	22.2	-1.07	139.14k	-4.6%
27-01-26	Tue	23.27	0.71	184.45k	3.1%
23-01-26	Fri	22.56	0.29	249.45k	1.3%
22-01-26	Thu	22.27	1.06	183.85k	5.0%
21-01-26	Wed	21.21	1	204.2k	4.9%
20-01-26	Tue	20.21	0.96	163.11k	5.0%
19-01-26	Mon	19.25	0.91	179.88k	5.0%
16-01-26	Fri	18.34	0.04	64.32k	0.2%
14-01-26	Wed	18.3	-0.35	49.46k	-1.9%
13-01-26	Tue	18.65	-0.06	70.05k	-0.3%
12-01-26	Mon	18.71	-0.23	107.48k	-1.2%
09-01-26	Fri	18.94	0.53	112.47k	2.9%
08-01-26	Thu	18.41	-0.47	240.26k	-2.5%
07-01-26	Wed	18.88	-0.98	352.74k	-4.9%
06-01-26	Tue	19.86	0.71	278.37k	3.7%
05-01-26	Mon	19.15	-0.6	281.78k	-3.0%
02-01-26	Fri	19.75	0.57	726.22k	3.0%
01-01-26	Thu	19.18	-1	140.3k	-5.0%
31-12-25	Wed	20.18	-1.06	87.78k	-5.0%
30-12-25	Tue	21.24	-1.11	91.82k	-5.0%
29-12-25	Mon	22.35	-1.17	253.16k	-5.0%
26-12-25	Fri	23.52	-1.23	130.85k	-5.0%
24-12-25	Wed	24.75	1.17	263.45k	5.0%
23-12-25	Tue	23.58	-1.24	104.14k	-5.0%
22-12-25	Mon	24.82	-1.3	74.9k	-5.0%
19-12-25	Fri	26.12	-1.37	75.29k	-5.0%
18-12-25	Thu	27.49	-1.44	107.17k	-5.0%
17-12-25	Wed	28.93	-1.51	106.92k	-5.0%
16-12-25	Tue	30.44	-1.58	147.83k	-4.9%
15-12-25	Mon	32.02	-0.74	55.05k	-2.3%
12-12-25	Fri	32.76	-0.15	21.42k	-0.5%
11-12-25	Thu	32.91	0.82	64.46k	2.6%
10-12-25	Wed	32.09	-0.37	64.96k	-1.1%
09-12-25	Tue	32.46	-0.91	53.04k	-2.7%
08-12-25	Mon	33.37	-0.53	26.7k	-1.6%
05-12-25	Fri	33.9	0.3	35.37k	0.9%
04-12-25	Thu	33.6	-0.58	41.69k	-1.7%
03-12-25	Wed	34.18	-0.38	22.94k	-1.1%
02-12-25	Tue	34.56	0.03	25.79k	0.1%
01-12-25	Mon	34.53	-0.24	40.79k	-0.7%
28-11-25	Fri	34.77	0.15	23.97k	0.4%
27-11-25	Thu	34.62	-0.4	12.67k	-1.1%
26-11-25	Wed	35.02	-0.17	30.08k	-0.5%
25-11-25	Tue	35.19	-0.2	39.95k	-0.6%
24-11-25	Mon	35.39	-0.46	31.53k	-1.3%
21-11-25	Fri	35.85	-0.11	31.72k	-0.3%
20-11-25	Thu	35.96	0.09	35.51k	0.3%
19-11-25	Wed	35.87	0.03	37.25k	0.1%
18-11-25	Tue	35.84	-0.22	25.42k	-0.6%
17-11-25	Mon	36.06	0.1	37.94k	0.3%
14-11-25	Fri	35.96	0.75	56.34k	2.1%
13-11-25	Thu	35.21	-1.53	165.21k	-4.2%
12-11-25	Wed	36.74	-0.44	65.97k	-1.2%
11-11-25	Tue	37.18	-0.8	46.38k	-2.1%
10-11-25	Mon	37.98	-0.56	59.48k	-1.5%
07-11-25	Fri	38.54	-0.92	76.2k	-2.3%
06-11-25	Thu	39.46	-1.08	166.52k	-2.7%
04-11-25	Tue	40.54	0.32	15.3k	0.8%
03-11-25	Mon	40.22	-0.3	20.19k	-0.7%
31-10-25	Fri	40.52	-0.28	32.51k	-0.7%
30-10-25	Thu	40.8	0.46	21.68k	1.1%
29-10-25	Wed	41.62	-0.82	30.72k	-2.0%
28-10-25	Tue	41.16	-0.21	14.72k	-0.5%
27-10-25	Mon	41.37	-0.99	41.39k	-2.3%
24-10-25	Fri	42.36	1.27	24.83k	3.1%
23-10-25	Thu	41.09	1.64	38.15k	4.2%
21-10-25	Tue	39.45	-0.6	41.97k	-1.5%
20-10-25	Mon	40.05	0.49	24.66k	1.2%
17-10-25	Fri	39.56	-0.54	49.94k	-1.3%
16-10-25	Thu	40.1	-0.37	20.83k	-0.9%
15-10-25	Wed	40.47	0	18.63k	0.0%
14-10-25	Tue	40.47	0.12	22.7k	0.3%
13-10-25	Mon	40.35	0.16	29.86k	0.4%
10-10-25	Fri	40.19	-0.37	41.44k	-0.9%
09-10-25	Thu	40.56	-1.08	64.14k	-2.6%
08-10-25	Wed	41.64	-0.07	31.31k	-0.2%
07-10-25	Tue	41.71	-0.2	45.85k	-0.5%
06-10-25	Mon	41.91	-0.46	29.18k	-1.1%
03-10-25	Fri	42.37	-0.1	16.94k	-0.2%
01-10-25	Wed	42.47	0.47	19.92k	1.1%
30-09-25	Tue	42	-1.11	70.13k	-2.6%
29-09-25	Mon	43.11	-2.06	110.96k	-4.6%
26-09-25	Fri	45.17	1.72	101.29k	4.0%
25-09-25	Thu	43.45	-0.43	50.54k	-1.0%
24-09-25	Wed	43.88	-0.58	34.35k	-1.3%
23-09-25	Tue	44.46	0.47	27.11k	1.1%
22-09-25	Mon	43.99	-0.5	38.02k	-1.1%
19-09-25	Fri	44.49	0.61	30.31k	1.4%
18-09-25	Thu	43.88	-0.01	19.6k	0.0%
17-09-25	Wed	43.89	-0.06	39.09k	-0.1%
16-09-25	Tue	43.95	-0.11	51.94k	-0.2%
15-09-25	Mon	44.06	0.08	17.97k	0.2%
12-09-25	Fri	43.98	-0.26	44.62k	-0.6%
11-09-25	Thu	44.24	-0.37	23.97k	-0.8%
10-09-25	Wed	44.61	-0.73	27.83k	-1.6%
09-09-25	Tue	45.34	0.38	26.22k	0.8%
08-09-25	Mon	44.96	0.64	39.61k	1.4%
05-09-25	Fri	44.32	-1.87	309.55k	-4.0%