Aban Offshore share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Aban Offshore		MCap (aprox) 113 Crores	Symbol : ABAN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.2%	-7.9%	-8.1%	-43.4%	-59.2%	-52.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	19.53	-0.23	36.89k	-1.2%
26-02-26	Thu	19.76	-0.08	43.63k	-0.4%	Data Update : 8 PM
25-02-26	Wed	19.84	-0.1	56.78k	-0.5%	27-02-26 : 19.53
24-02-26	Tue	19.94	-0.31	44.93k	-1.5%
23-02-26	Mon	20.25	-0.17	52.31k	-0.8%	Compared to  :  19-02-26 20.39
20-02-26	Fri	20.42	0.03	33.21k	0.1%
19-02-26	Thu	20.39	-0.53	62.96k	-2.5%	7 Days %
18-02-26	Wed	20.92	-0.14	39.68k	-0.7%	-4.2%
17-02-26	Tue	21.06	0.01	27.28k	0.0%
16-02-26	Mon	21.05	0.24	49.35k	1.2%	Compared to  :  27-01-26 21.21
13-02-26	Fri	20.81	-0.3	44.47k	-1.4%
12-02-26	Thu	21.11	-0.37	36.02k	-1.7%	1 Month %
11-02-26	Wed	21.48	0.21	85.82k	1.0%	-7.9%
10-02-26	Tue	21.27	0.33	64.65k	1.6%	.
09-02-26	Mon	20.94	-0.31	86.52k	-1.5%	Compared to  :  26-12-25 21.24
06-02-26	Fri	21.25	0.62	57.97k	3.0%
05-02-26	Thu	20.63	-0.59	74.34k	-2.8%	2 Months %
04-02-26	Wed	21.22	0.72	83.33k	3.5%	-8.1%
03-02-26	Tue	20.5	-0.62	135.21k	-2.9%
02-02-26	Mon	21.12	-0.42	28.49k	-1.9%	Compared to  :  27-11-25 34.53
01-02-26	Sun	21.54	0.22	60.23k	1.0%
30-01-26	Fri	21.32	-0.15	72.43k	-0.7%	3 Months %
29-01-26	Thu	21.47	-0.48	104.31k	-2.2%	-43.4%
28-01-26	Wed	21.95	0.74	92.36k	3.5%
27-01-26	Tue	21.21	-0.99	113.59k	-4.5%	Compared to  :  26-08-25 47.92
23-01-26	Fri	22.2	-1.07	139.14k	-4.6%
22-01-26	Thu	23.27	0.71	184.45k	3.1%	6 Months %
21-01-26	Wed	22.56	0.29	249.45k	1.3%	-59.2%
20-01-26	Tue	22.27	1.06	183.85k	5.0%
19-01-26	Mon	21.21	1	204.2k	4.9%	Compared to  :  27-02-25 41.47
16-01-26	Fri	20.21	0.96	163.11k	5.0%
14-01-26	Wed	19.25	0.91	179.88k	5.0%	1 year %
13-01-26	Tue	18.34	0.04	64.32k	0.2%	-52.9%
12-01-26	Mon	18.3	-0.35	49.46k	-1.9%
09-01-26	Fri	18.65	-0.06	70.05k	-0.3%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	18.71	-0.23	107.48k	-1.2%
07-01-26	Wed	18.94	0.53	112.47k	2.9%
06-01-26	Tue	18.41	-0.47	240.26k	-2.5%
05-01-26	Mon	18.88	-0.98	352.74k	-4.9%
02-01-26	Fri	19.86	0.71	278.37k	3.7%
01-01-26	Thu	19.15	-0.6	281.78k	-3.0%
31-12-25	Wed	19.75	0.57	726.22k	3.0%
30-12-25	Tue	19.18	-1	140.3k	-5.0%
29-12-25	Mon	20.18	-1.06	87.78k	-5.0%
26-12-25	Fri	21.24	-1.11	91.82k	-5.0%
24-12-25	Wed	22.35	-1.17	253.16k	-5.0%
23-12-25	Tue	23.52	-1.23	130.85k	-5.0%
22-12-25	Mon	24.75	1.17	263.45k	5.0%
19-12-25	Fri	23.58	-1.24	104.14k	-5.0%
18-12-25	Thu	24.82	-1.3	74.9k	-5.0%
17-12-25	Wed	26.12	-1.37	75.29k	-5.0%
16-12-25	Tue	27.49	-1.44	107.17k	-5.0%
15-12-25	Mon	28.93	-1.51	106.92k	-5.0%
12-12-25	Fri	30.44	-1.58	147.83k	-4.9%
11-12-25	Thu	32.02	-0.74	55.05k	-2.3%
10-12-25	Wed	32.76	-0.15	21.42k	-0.5%
09-12-25	Tue	32.91	0.82	64.46k	2.6%
08-12-25	Mon	32.09	-0.37	64.96k	-1.1%
05-12-25	Fri	32.46	-0.91	53.04k	-2.7%
04-12-25	Thu	33.37	-0.53	26.7k	-1.6%
03-12-25	Wed	33.9	0.3	35.37k	0.9%
02-12-25	Tue	33.6	-0.58	41.69k	-1.7%
01-12-25	Mon	34.18	-0.38	22.94k	-1.1%
28-11-25	Fri	34.56	0.03	25.79k	0.1%
27-11-25	Thu	34.53	-0.24	40.79k	-0.7%
26-11-25	Wed	34.77	0.15	23.97k	0.4%
25-11-25	Tue	34.62	-0.4	12.67k	-1.1%
24-11-25	Mon	35.02	-0.17	30.08k	-0.5%
21-11-25	Fri	35.19	-0.2	39.95k	-0.6%
20-11-25	Thu	35.39	-0.46	31.53k	-1.3%
19-11-25	Wed	35.85	-0.11	31.72k	-0.3%
18-11-25	Tue	35.96	0.09	35.51k	0.3%
17-11-25	Mon	35.87	0.03	37.25k	0.1%
14-11-25	Fri	35.84	-0.22	25.42k	-0.6%
13-11-25	Thu	36.06	0.1	37.94k	0.3%
12-11-25	Wed	35.96	0.75	56.34k	2.1%
11-11-25	Tue	35.21	-1.53	165.21k	-4.2%
10-11-25	Mon	36.74	-0.44	65.97k	-1.2%
07-11-25	Fri	37.18	-0.8	46.38k	-2.1%
06-11-25	Thu	37.98	-0.56	59.48k	-1.5%
04-11-25	Tue	39.46	-1.08	166.52k	-2.7%
03-11-25	Mon	38.54	-0.92	76.2k	-2.3%
31-10-25	Fri	40.54	0.32	15.3k	0.8%
30-10-25	Thu	40.22	-0.3	20.19k	-0.7%
29-10-25	Wed	40.52	-0.28	32.51k	-0.7%
28-10-25	Tue	40.8	-0.82	30.72k	-2.0%
27-10-25	Mon	41.62	0.46	21.68k	1.1%
24-10-25	Fri	41.16	-0.21	14.72k	-0.5%
23-10-25	Thu	41.37	-0.99	41.39k	-2.3%
21-10-25	Tue	42.36	1.27	24.83k	3.1%
20-10-25	Mon	41.09	1.64	38.15k	4.2%
17-10-25	Fri	40.05	0.49	24.66k	1.2%
16-10-25	Thu	39.45	-0.6	41.97k	-1.5%
15-10-25	Wed	39.56	-0.54	49.94k	-1.3%
14-10-25	Tue	40.1	-0.37	20.83k	-0.9%
13-10-25	Mon	40.47	0	18.63k	0.0%
10-10-25	Fri	40.47	0.12	22.7k	0.3%
09-10-25	Thu	40.35	0.16	29.86k	0.4%
08-10-25	Wed	40.19	-0.37	41.44k	-0.9%
07-10-25	Tue	40.56	-1.08	64.14k	-2.6%
06-10-25	Mon	41.64	-0.07	31.31k	-0.2%
03-10-25	Fri	41.71	-0.2	45.85k	-0.5%
01-10-25	Wed	41.91	-0.46	29.18k	-1.1%
30-09-25	Tue	42.37	-0.1	16.94k	-0.2%
29-09-25	Mon	42.47	0.47	19.92k	1.1%
26-09-25	Fri	42	-1.11	70.13k	-2.6%
25-09-25	Thu	43.11	-2.06	110.96k	-4.6%
24-09-25	Wed	45.17	1.72	101.29k	4.0%
23-09-25	Tue	43.45	-0.43	50.54k	-1.0%
22-09-25	Mon	44.46	0.47	27.11k	1.1%
19-09-25	Fri	43.88	-0.58	34.35k	-1.3%
18-09-25	Thu	43.99	-0.5	38.02k	-1.1%
17-09-25	Wed	44.49	0.61	30.31k	1.4%
16-09-25	Tue	43.88	-0.01	19.6k	0.0%
15-09-25	Mon	43.89	-0.06	39.09k	-0.1%
12-09-25	Fri	43.95	-0.11	51.94k	-0.2%
11-09-25	Thu	44.06	0.08	17.97k	0.2%
10-09-25	Wed	43.98	-0.26	44.62k	-0.6%
09-09-25	Tue	44.24	-0.37	23.97k	-0.8%
08-09-25	Mon	44.61	-0.73	27.83k	-1.6%
05-09-25	Fri	45.34	0.38	26.22k	0.8%
04-09-25	Thu	44.32	-1.87	309.55k	-4.0%
03-09-25	Wed	44.96	0.64	39.61k	1.4%
02-09-25	Tue	46.19	0.72	57.2k	1.6%
01-09-25	Mon	45.47	-1.54	86.52k	-3.3%
29-08-25	Fri	47.01	-0.35	34.31k	-0.7%
28-08-25	Thu	47.36	-0.56	69.16k	-1.2%
26-08-25	Tue	47.92	-1.65	61.77k	-3.3%
25-08-25	Mon	49.57	0.02	262.52k	0.0%
22-08-25	Fri	49.55	4.08	579.41k	9.0%
21-08-25	Thu	45.47	-1.85	197.59k	-3.9%
20-08-25	Wed	47.32	4	363.18k	9.2%
19-08-25	Tue	43.32	0.95	52.41k	2.2%
18-08-25	Mon	42.37	-0.34	40.73k	-0.8%
14-08-25	Thu	42.71	0.35	43.85k	0.8%
13-08-25	Wed	42.36	0.04	35.86k	0.1%
12-08-25	Tue	42.32	0.19	18.65k	0.5%
11-08-25	Mon	42.13	-0.95	68k	-2.2%
08-08-25	Fri	43.08	-0.77	38.75k	-1.8%
07-08-25	Thu	43.85	0.45	61.66k	1.0%
06-08-25	Wed	43.4	0.08	38.3k	0.2%
05-08-25	Tue	43.32	0.49	79.56k	1.1%
04-08-25	Mon	42.83	-1.29	102.27k	-2.9%
01-08-25	Fri	44.12	-0.91	69.97k	-2.0%
31-07-25	Thu	44.64	-2.21	132.97k	-4.7%
30-07-25	Wed	45.03	0.39	84.87k	0.9%
29-07-25	Tue	46.85	-1.63	76.85k	-3.4%
28-07-25	Mon	48.48	-0.16	59.93k	-0.3%
25-07-25	Fri	48.64	-0.64	141.76k	-1.3%
24-07-25	Thu	49.28	-1.04	47.58k	-2.1%
23-07-25	Wed	50.32	-0.46	45.13k	-0.9%
22-07-25	Tue	50.78	-0.09	32.23k	-0.2%
21-07-25	Mon	50.87	0.55	129.78k	1.1%
18-07-25	Fri	50.32	0.39	47.59k	0.8%
17-07-25	Thu	49.93	-1.14	96.57k	-2.2%
16-07-25	Wed	51.07	-0.66	73.84k	-1.3%
15-07-25	Tue	51.73	-0.12	65.69k	-0.2%
14-07-25	Mon	51.85	-1.09	81.91k	-2.1%
11-07-25	Fri	52.94	0.74	92.42k	1.4%
10-07-25	Thu	52.2	-1.23	112.11k	-2.3%
09-07-25	Wed	53.43	-0.79	61.8k	-1.5%
08-07-25	Tue	54.22	-0.39	38.27k	-0.7%
07-07-25	Mon	54.61	-0.33	62.52k	-0.6%
04-07-25	Fri	54.94	-0.62	101.14k	-1.1%
03-07-25	Thu	55.56	-0.42	46.29k	-0.8%
02-07-25	Wed	55.98	-0.43	107.43k	-0.8%
01-07-25	Tue	56.41	0.29	271.21k	0.5%
30-06-25	Mon	56.12	-1.14	99.72k	-2.0%
27-06-25	Fri	57.26	0.54	51.97k	1.0%
26-06-25	Thu	56.72	-0.96	119.31k	-1.7%
25-06-25	Wed	57.68	-0.53	94.28k	-0.9%
24-06-25	Tue	58.21	-0.87	183.8k	-1.5%
23-06-25	Mon	59.08	1.79	305.68k	3.1%
20-06-25	Fri	57.29	-2	589.51k	-3.4%
19-06-25	Thu	59.29	2.9	1.46m	5.1%
18-06-25	Wed	56.39	5.12	334.46k	10.0%
17-06-25	Tue	51.27	-3	137.83k	-5.5%
16-06-25	Mon	54.27	-0.47	230.61k	-0.9%
13-06-25	Fri	54.74	0.66	243.22k	1.2%
12-06-25	Thu	54.08	-1.63	237.39k	-2.9%
11-06-25	Wed	55.71	3.14	702.66k	6.0%
10-06-25	Tue	52.57	3.96	514.09k	8.1%
09-06-25	Mon	48.61	0.53	90.29k	1.1%
06-06-25	Fri	47.55	0.16	56.75k	0.3%
05-06-25	Thu	48.08	0.53	60.63k	1.1%
04-06-25	Wed	47.39	1.08	75.51k	2.3%
03-06-25	Tue	46.31	-0.64	43.45k	-1.4%
02-06-25	Mon	46.95	-0.13	110.62k	-0.3%
30-05-25	Fri	47.08	-1.61	307.16k	-3.3%
29-05-25	Thu	48.69	2.31	81.82k	5.0%
28-05-25	Wed	46.38	2.2	98.28k	5.0%
27-05-25	Tue	42.08	0.9	43.12k	2.2%
26-05-25	Mon	44.18	2.1	140.2k	5.0%
23-05-25	Fri	41.18	-0.35	27.77k	-0.8%
22-05-25	Thu	41.53	-0.17	16.92k	-0.4%
21-05-25	Wed	41.7	-0.01	13.77k	0.0%
20-05-25	Tue	41.71	0.55	47.12k	1.3%
19-05-25	Mon	41.16	0.23	27.59k	0.6%
16-05-25	Fri	40.93	0.49	40.24k	1.2%
15-05-25	Thu	40.44	0.36	38.92k	0.9%
14-05-25	Wed	39.32	0.79	26.82k	2.1%
13-05-25	Tue	40.08	0.76	31.52k	1.9%
12-05-25	Mon	38.53	1.83	18.08k	5.0%
09-05-25	Fri	36.7	-0.28	16.1k	-0.7%
08-05-25	Thu	37.31	-0.61	54.04k	-1.6%
07-05-25	Wed	37.59	-0.22	17.77k	-0.6%
06-05-25	Tue	37.81	-0.81	35.99k	-2.1%
05-05-25	Mon	38.62	0.48	14.81k	1.3%
02-05-25	Fri	38.14	0.07	24.35k	0.2%
30-04-25	Wed	38.07	-1.23	32.82k	-3.1%
29-04-25	Tue	39.3	0.01	14.09k	0.0%
28-04-25	Mon	39.29	-0.37	15.89k	-0.9%
25-04-25	Fri	39.66	-1.12	31.74k	-2.7%
24-04-25	Thu	40.78	1.01	40.85k	2.5%
23-04-25	Wed	40.63	0.22	33k	0.5%
22-04-25	Tue	39.77	-0.86	51.73k	-2.1%
21-04-25	Mon	40.41	0.61	35.01k	1.5%
17-04-25	Thu	39.8	0.33	18.75k	0.8%
16-04-25	Wed	39.47	0.28	13.68k	0.7%
15-04-25	Tue	39.19	0.87	26.59k	2.3%
11-04-25	Fri	38.32	0.07	18.28k	0.2%
09-04-25	Wed	38.25	-0.27	20.06k	-0.7%
08-04-25	Tue	38.52	0.91	21.51k	2.4%
07-04-25	Mon	37.61	-0.31	48.4k	-0.8%
04-04-25	Fri	37.92	-0.95	47.89k	-2.4%
03-04-25	Thu	38.87	-0.62	54.32k	-1.6%
02-04-25	Wed	39.49	0.74	190.64k	1.9%
01-04-25	Tue	38.75	1.84	42.96k	5.0%
28-03-25	Fri	36.91	0.03	119.75k	0.1%
27-03-25	Thu	36.88	0.09	252.86k	0.2%
26-03-25	Wed	36.79	-1.23	228.97k	-3.2%
25-03-25	Tue	38.02	-0.64	144.33k	-1.7%
24-03-25	Mon	38.66	0.25	231.99k	0.7%
21-03-25	Fri	38.41	0.06	119.26k	0.2%
20-03-25	Thu	38.35	-0.8	130.39k	-2.0%
19-03-25	Wed	39.15	1.14	70.79k	3.0%
18-03-25	Tue	38.01	-0.11	102.29k	-0.3%
17-03-25	Mon	38.12	-1.85	149.83k	-4.6%
13-03-25	Thu	39.98	-0.86	118.06k	-2.1%
12-03-25	Wed	39.97	-0.01	85.97k	0.0%
11-03-25	Tue	40.84	-0.71	190.39k	-1.7%
10-03-25	Mon	41.55	0.58	110.35k	1.4%
07-03-25	Fri	40.97	0.6	44.36k	1.5%
06-03-25	Thu	40.37	0.11	65.6k	0.3%
05-03-25	Wed	40.26	1.43	64.61k	3.7%
04-03-25	Tue	38.83	-0.55	53.77k	-1.4%
03-03-25	Mon	39.38	-0.88	99.01k	-2.2%
28-02-25	Fri	40.26	-1.21	124.7k	-2.9%
27-02-25	Thu	41.47	-0.43	224.35k	-1.0%
25-02-25	Tue	41.9	1.99	130.03k	5.0%