Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ABAN, Aban Offshore Limited, INE421A01028, Listing: 29-Mar-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: 10 High52 Price: 61.0 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 24-Jun-2025 Bumper: -; Drift%: -
Industry: Oil Face Value: 2; VWAP21: Low52 Price: 18.06 Barrier: -; Drift%: -
Basic Industry: Offshore Support Solution Drilling Total Equity: 58,365,323 Low52 Date: 12-Jan-2026 SHP: 46.0 / 0.0 / 0.06 / 53.94
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 67.04 / 35.32 Month: 35.2 / 18.23 Week: 20.99 / 18.9 Day: 21.03 / 21.03 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 06-Apr 21.03 21.03 21.03 21.03 21.03 -4.97 122.74 8,532 3.90 0 0.00 0.00 3
2 30-Mar 22.13 22.13 22.13 22.13 22.13 -4.98 129.16 2,188 1.00 0 0.00 0.00 1
3 23-Mar 23.29 23.29 23.29 23.29 23.29 -4.98 135.93 7,444 3.40 0 0.00 0.00 2
4 16-Mar 24.51 24.51 24.51 24.51 24.51 -5.00 143.05 6,717 3.07 0 0.00 0.00 2
5 11-Mar 25.30 25.80 25.18 25.80 25.71 4.96 150.58 77,206 35.27 0 0.00 0.00 25
6 10-Mar 24.26 24.58 23.90 24.58 24.42 5.00 143.46 73,258 33.47 0 0.00 0.00 23
7 09-Mar 22.90 23.41 22.90 23.41 23.27 4.98 136.63 95,345 43.56 0 0.00 0.00 30
8 06-Mar 22.10 22.30 22.03 22.30 22.23 4.99 130.15 98,380 44.94 0 0.00 0.00 31
9 05-Mar 20.88 21.24 20.65 21.24 21.14 4.99 123.97 32,511 14.85 0 0.00 0.00 10
10 04-Mar 19.73 20.23 19.51 20.23 20.08 4.98 118.07 144,432 65.98 0 0.00 0.00 46
11 02-Mar 18.92 19.54 18.58 19.27 19.13 -1.33 112.47 75,404 34.45 0 0.00 0.00 24
12 27-Feb 19.76 20.29 19.32 19.53 19.59 -1.16 113.99 36,885 16.85 0 0.00 0.00 12
13 26-Feb 20.20 20.40 18.90 19.76 19.58 -0.40 115.33 43,632 19.93 0 0.00 0.00 14
14 25-Feb 20.26 20.26 19.75 19.84 19.95 -0.50 115.80 56,778 25.94 0 0.00 0.00 18
15 24-Feb 20.25 20.45 19.85 19.94 20.02 -1.53 116.38 44,934 20.53 0 0.00 0.00 14
16 23-Feb 20.62 20.99 19.80 20.25 20.33 -0.83 118.19 52,305 23.89 0 0.00 0.00 17
17 20-Feb 20.99 20.99 20.20 20.42 20.39 0.15 119.18 33,209 15.17 0 0.00 0.00 11
18 19-Feb 20.92 21.12 20.25 20.39 20.63 -2.53 119.01 62,962 28.76 0 0.00 0.00 20
19 18-Feb 21.70 21.70 20.80 20.92 21.18 -0.66 122.10 39,676 18.13 0 0.00 0.00 13
20 17-Feb 20.71 21.37 20.71 21.06 21.05 0.05 122.92 27,276 12.46 0 0.00 0.00 9
21 16-Feb 21.60 21.60 20.91 21.05 21.20 1.15 122.86 49,348 22.54 0 0.00 0.00 16
22 13-Feb 21.69 21.69 20.60 20.81 20.81 -1.42 121.46 44,466 20.31 0 0.00 0.00 14
23 12-Feb 21.95 21.95 21.01 21.11 21.19 -1.72 123.21 36,020 16.46 0 0.00 0.00 11
24 11-Feb 21.22 21.50 20.60 21.48 21.11 0.99 125.37 85,815 39.20 0 0.00 0.00 27
25 10-Feb 21.48 21.48 21.00 21.27 21.20 1.58 124.14 64,654 29.54 0 0.00 0.00 21
26 09-Feb 21.49 21.49 20.70 20.94 21.20 -1.46 122.22 86,519 39.52 0 0.00 0.00 27
27 06-Feb 20.81 21.50 20.63 21.25 21.25 3.01 124.03 57,966 26.48 0 0.00 0.00 18
28 05-Feb 21.63 21.63 20.52 20.63 20.99 -2.78 120.41 74,340 33.96 0 0.00 0.00 24
29 04-Feb 20.46 21.30 20.40 21.22 21.05 3.51 123.85 83,331 38.07 0 0.00 0.00 26
30 03-Feb 21.55 21.90 20.17 20.50 20.66 -2.94 119.65 135,214 61.77 0 0.00 0.00 43
31 02-Feb 21.35 21.75 21.03 21.12 21.38 -1.95 123.27 28,486 13.01 0 0.00 0.00 9
32 01-Feb 20.78 21.98 20.78 21.54 21.37 1.03 125.72 60,231 27.52 0 0.00 0.00 19
33 30-Jan 21.63 21.63 20.56 21.32 21.13 -0.70 124.43 72,425 33.09 0 0.00 0.00 23
34 29-Jan 22.00 22.60 20.86 21.47 21.62 -2.19 125.31 104,313 47.65 0 0.00 0.00 33
35 28-Jan 21.00 22.00 20.80 21.95 21.66 3.49 128.11 92,364 42.19 0 0.00 0.00 29
36 27-Jan 21.70 22.90 21.09 21.21 21.36 -4.46 123.79 113,585 51.89 0 0.00 0.00 36
37 23-Jan 23.65 24.00 22.11 22.20 22.78 -4.60 129.57 139,142 63.56 0 0.00 0.00 44
38 22-Jan 22.90 23.65 22.67 23.27 23.22 3.15 135.82 184,449 84.26 0 0.00 0.00 59
39 21-Jan 23.37 23.37 21.19 22.56 22.59 1.30 131.67 249,445 113.95 0 0.00 0.00 79
40 20-Jan 21.98 22.27 21.24 22.27 22.17 5.00 129.98 183,850 83.99 0 0.00 0.00 58
41 19-Jan 20.40 21.22 20.10 21.21 21.06 4.95 123.79 204,204 93.29 0 0.00 0.00 65
42 16-Jan 19.30 20.21 19.26 20.21 20.16 4.99 117.96 163,114 74.52 0 0.00 0.00 52
43 14-Jan 18.42 19.25 18.25 19.25 19.13 4.96 112.35 179,875 82.17 0 0.00 0.00 57
44 13-Jan 18.30 18.87 18.16 18.34 18.51 0.22 107.04 64,317 29.38 0 0.00 0.00 20
45 12-Jan 18.66 18.75 18.06 18.30 18.36 -1.88 106.81 49,460 22.59 0 0.00 0.00 16
46 09-Jan 18.74 19.25 18.50 18.65 18.73 -0.32 108.85 70,052 32.00 0 0.00 0.00 22
47 08-Jan 19.28 19.28 18.50 18.71 18.83 -1.21 109.20 107,480 49.10 0 0.00 0.00 34
48 07-Jan 18.41 19.21 18.15 18.94 18.78 2.88 110.54 112,465 51.38 0 0.00 0.00 36
49 06-Jan 18.88 19.33 18.26 18.41 18.74 -2.49 107.45 240,256 109.76 0 0.00 0.00 76
50 05-Jan 19.99 20.70 18.87 18.88 19.57 -4.93 110.19 352,741 161.14 0 0.00 0.00 112
51 02-Jan 18.81 20.00 18.50 19.86 19.64 3.71 115.91 278,370 127.17 0 0.00 0.00 88
52 01-Jan 18.77 19.59 18.77 19.15 18.93 -3.04 111.77 281,778 128.72 0 0.00 0.00 90
53 31-Dec 18.23 20.13 18.23 19.75 19.64 2.97 115.27 726,219 331.76 0 0.00 0.00 231
54 30-Dec 19.18 19.18 19.18 19.18 19.18 -4.96 111.94 140,302 64.09 0 0.00 0.00 45
55 29-Dec 20.18 20.18 20.18 20.18 20.18 -4.99 117.78 87,781 40.10 0 0.00 0.00 28
56 26-Dec 21.24 21.24 21.24 21.24 21.24 -4.97 123.97 91,820 41.95 0 0.00 0.00 29
57 24-Dec 22.35 22.35 22.35 22.35 22.35 -4.97 130.45 253,158 115.65 0 0.00 0.00 80
58 23-Dec 24.00 24.30 23.52 23.52 23.57 -4.97 137.28 130,845 59.77 0 0.00 0.00 42
59 22-Dec 22.41 24.75 22.41 24.75 23.86 4.96 144.45 263,448 120.35 0 0.00 0.00 84
60 19-Dec 23.58 23.58 23.58 23.58 23.58 -5.00 137.63 104,136 47.57 0 0.00 0.00 33
61 18-Dec 24.82 24.82 24.82 24.82 24.82 -4.98 144.86 74,895 34.21 0 0.00 0.00 24
62 17-Dec 26.12 26.12 26.12 26.12 26.12 -4.98 152.45 75,290 34.39 0 0.00 0.00 24
63 16-Dec 29.00 29.09 27.49 27.49 27.68 -4.98 160.45 107,168 48.96 0 0.00 0.00 34
64 15-Dec 30.55 30.55 28.92 28.93 29.38 -4.96 168.85 106,924 48.85 0 0.00 0.00 34
65 12-Dec 32.18 32.59 30.42 30.44 30.97 -4.93 177.66 147,828 67.53 0 0.00 0.00 47
66 11-Dec 32.94 33.00 31.76 32.02 32.25 -2.26 186.89 55,051 25.15 0 0.00 0.00 17
67 10-Dec 32.30 33.75 32.30 32.76 33.08 -0.46 191.20 21,423 9.79 0 0.00 0.00 7

Similar Stocks: AAKASH    ABAN    ALPHAGEO    DEEPINDS    DOLPHIN    JINDRILL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com