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: 91.5 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 21-Aug-2024 Bumper: 55.8; Drift%: -5.4
Industry: Oil Face Value: 2; VWAP21: Low52 Price: 35.32 Barrier: -; Drift%: -
Basic Industry: Offshore Support Solution Drilling Total Equity: 58,365,323 Low52 Date: 27-Mar-2025 SHP: 46.0 / 0.12 / 0.96 / 52.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 67.04 / 35.32 Month: 50.7 / 36.1 Week: 59.59 / 53.06 Day: 54.3 / 52.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 52.00 54.30 52.00 52.94 53.21 1.42 308.99 92,416 6.75 42,955 42,955.00 0.23 14
2 10-Jul 53.59 53.79 51.96 52.20 52.59 -2.30 304.67 112,106 8.19 69,372 69,372.00 0.36 22
3 09-Jul 54.00 54.57 53.10 53.43 53.73 -1.46 311.85 61,803 4.52 41,400 41,400.00 0.22 13
4 08-Jul 54.90 55.07 54.00 54.22 54.44 -0.71 316.46 38,267 2.80 22,544 22,544.00 0.12 7
5 07-Jul 55.28 55.28 53.90 54.61 54.60 -0.60 318.73 62,524 4.57 34,454 34,454.00 0.19 11
6 04-Jul 55.70 56.70 54.45 54.94 55.42 -1.12 320.66 101,140 7.39 62,952 62,952.00 0.35 20
7 03-Jul 56.07 56.11 55.19 55.56 55.66 -0.75 324.28 46,290 3.38 30,202 30,202.00 0.17 10
8 02-Jul 56.80 57.23 53.06 55.98 55.75 -0.76 326.73 107,427 7.85 58,078 58,078.00 0.32 19
9 01-Jul 56.50 59.59 55.80 56.41 57.91 0.52 329.24 271,214 19.82 138,817 138,817.00 0.80 45
10 30-Jun 57.19 57.90 55.75 56.12 56.50 -1.99 327.55 99,719 7.29 58,914 58,914.00 0.33 19
11 27-Jun 57.80 57.90 56.50 57.26 57.48 0.95 334.20 51,968 3.80 27,589 27,589.00 0.16 9
12 26-Jun 57.80 58.68 56.50 56.72 57.55 -1.66 331.05 119,308 8.72 72,956 72,956.00 0.42 24
13 25-Jun 58.50 59.21 57.11 57.68 58.20 -0.91 336.65 94,281 6.89 55,252 55,252.00 0.32 18
14 24-Jun 59.90 61.00 58.00 58.21 58.80 -1.47 339.74 183,801 13.43 99,215 99,215.00 0.58 32
15 23-Jun 57.59 59.70 56.89 59.08 58.37 3.12 344.82 305,678 22.34 144,706 144,706.00 0.84 47
16 20-Jun 59.70 61.00 56.01 57.29 59.42 -3.37 334.37 589,510 43.08 276,368 276,368.00 1.64 89
17 19-Jun 59.00 60.99 56.39 59.29 59.45 5.14 346.05 1,459,151 106.64 569,309 569,309.00 3.38 184
18 18-Jun 51.20 56.39 50.90 56.39 55.53 9.99 329.12 334,460 24.44 236,869 236,869.00 1.32 77
19 17-Jun 54.25 54.62 51.10 51.27 52.48 -5.53 299.24 137,832 10.07 92,858 92,858.00 0.49 30
20 16-Jun 56.57 57.40 53.10 54.27 55.45 -0.86 316.75 230,607 16.85 122,303 122,303.00 0.68 40
21 13-Jun 53.10 56.50 52.57 54.74 55.32 1.22 319.49 243,218 17.78 111,166 111,166.00 0.61 36
22 12-Jun 56.35 56.98 53.69 54.08 55.14 -2.93 315.64 237,386 17.35 132,896 132,896.00 0.73 43
23 11-Jun 53.15 57.82 53.00 55.71 56.55 5.97 325.15 702,656 51.35 294,792 294,792.00 1.67 95
24 10-Jun 48.69 53.47 48.62 52.57 52.58 8.15 306.83 514,089 37.57 236,632 236,632.00 1.24 77
25 09-Jun 48.15 49.00 47.40 48.61 48.28 1.10 283.71 90,290 6.60 59,226 59,226.00 0.29 19
26 06-Jun 48.05 49.45 47.85 48.08 48.30 1.11 280.62 60,634 4.43 33,749 33,749.00 0.16 11
27 05-Jun 47.40 48.59 47.30 47.55 47.91 0.34 277.53 56,754 4.15 33,673 33,673.00 0.16 11
28 04-Jun 46.61 47.94 45.80 47.39 46.82 2.33 276.59 75,512 5.52 43,958 43,958.00 0.21 14
29 03-Jun 46.52 47.50 46.25 46.31 46.97 -1.36 270.29 43,445 3.18 26,650 26,650.00 0.13 9
30 02-Jun 46.01 47.95 45.27 46.95 46.59 -0.28 274.03 110,619 8.08 55,733 55,733.00 0.26 18
31 30-May 49.70 50.70 46.40 47.08 48.21 -3.31 274.78 307,157 22.45 172,568 172,568.00 0.83 56
32 29-May 48.69 48.69 48.69 48.69 48.69 4.98 284.18 81,822 5.98 69,617 69,617.00 0.34 23
33 28-May 44.45 46.38 43.51 46.38 45.61 4.98 270.70 98,281 7.18 62,314 62,314.00 0.28 20
34 27-May 42.10 44.18 42.03 44.18 43.81 4.99 257.86 140,202 10.25 85,905 85,905.00 0.38 28
35 26-May 41.08 42.28 41.08 42.08 41.84 2.19 245.60 43,122 3.15 36,497 36,497.00 0.15 12
36 23-May 41.73 42.50 40.83 41.18 41.39 -0.84 240.35 27,772 2.03 0 0.00 0.00 9
37 22-May 41.85 41.90 41.00 41.53 41.57 -0.41 242.39 16,920 1.24 0 0.00 0.00 5
38 21-May 41.92 41.92 41.15 41.70 41.44 -0.02 243.38 13,765 1.01 0 0.00 0.00 4
39 20-May 41.90 42.30 41.01 41.71 41.90 1.34 243.44 47,117 3.44 0 0.00 0.00 15
40 19-May 41.00 41.50 40.45 41.16 41.14 0.56 240.23 27,591 2.02 0 0.00 0.00 9
41 16-May 40.50 41.60 40.10 40.93 40.97 1.21 238.89 40,241 2.94 0 0.00 0.00 13
42 15-May 40.69 41.01 39.95 40.44 40.45 0.90 236.03 38,919 2.84 0 0.00 0.00 13
43 14-May 38.68 40.50 38.68 40.08 39.88 1.93 233.93 31,521 2.30 0 0.00 0.00 10
44 13-May 38.53 39.78 37.81 39.32 38.81 2.05 229.49 26,822 1.96 0 0.00 0.00 9
45 12-May 38.25 38.53 37.06 38.53 38.31 4.99 224.88 18,076 1.32 0 0.00 0.00 6
46 09-May 37.10 37.20 36.10 36.70 36.70 -1.63 214.20 54,044 3.95 0 0.00 0.00 18
47 08-May 37.59 38.05 37.26 37.31 37.71 -0.74 217.76 16,102 1.18 0 0.00 0.00 5
48 07-May 37.50 38.30 37.00 37.59 37.40 -0.58 219.40 17,773 1.30 0 0.00 0.00 6
49 06-May 38.71 39.00 37.21 37.81 38.18 -2.10 220.68 35,993 2.63 0 0.00 0.00 12
50 05-May 38.55 38.95 37.72 38.62 38.32 1.26 225.41 14,812 1.08 0 0.00 0.00 5
51 02-May 38.75 38.75 37.06 38.14 37.99 0.18 222.61 24,345 1.78 0 0.00 0.00 8
52 30-Apr 39.05 39.49 37.63 38.07 38.48 -3.13 222.20 32,815 2.40 0 0.00 0.00 11
53 29-Apr 39.00 39.75 38.83 39.30 39.30 0.03 229.38 14,086 1.03 0 0.00 0.00 5
54 28-Apr 40.01 40.05 38.00 39.29 39.30 -0.93 229.32 15,893 1.16 0 0.00 0.00 5
55 25-Apr 40.95 41.55 39.05 39.66 40.02 -2.75 231.48 31,736 2.32 0 0.00 0.00 10
56 24-Apr 39.94 41.10 39.79 40.78 40.55 2.54 238.01 40,852 2.99 0 0.00 0.00 13
57 23-Apr 41.35 41.35 38.76 39.77 39.97 -2.12 232.12 51,727 3.78 0 0.00 0.00 17
58 22-Apr 40.41 41.60 39.06 40.63 40.70 0.54 237.14 32,997 2.41 0 0.00 0.00 11
59 21-Apr 39.81 40.50 39.60 40.41 40.33 1.53 235.85 35,012 2.56 0 0.00 0.00 12
60 17-Apr 39.69 40.00 39.21 39.80 39.61 0.84 232.29 18,745 1.37 0 0.00 0.00 6
61 16-Apr 38.68 40.00 38.68 39.47 39.54 0.71 230.37 13,682 1.00 0 0.00 0.00 4
62 15-Apr 38.98 39.40 38.32 39.19 38.96 2.27 228.73 26,590 1.94 0 0.00 0.00 9
63 11-Apr 38.71 39.28 37.11 38.32 38.19 0.18 223.66 18,276 1.34 0 0.00 0.00 6
64 09-Apr 38.75 38.99 37.87 38.25 38.27 -0.70 223.25 20,059 1.47 0 0.00 0.00 7
65 08-Apr 37.97 38.75 37.60 38.52 38.18 2.42 224.82 21,514 1.57 0 0.00 0.00 7
66 07-Apr 37.20 37.85 36.02 37.61 36.90 -0.82 219.51 48,397 3.54 0 0.00 0.00 16
67 04-Apr 38.85 38.85 37.51 37.92 37.95 -2.44 221.32 47,887 3.50 0 0.00 0.00 16

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