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: 72.7 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Oil Face Value: 2; VWAP21: Low52 Price: 34.9 Barrier: 40.81; Drift%: -13.49
Basic Industry: Offshore Support Solution Drilling Total Equity: 58,365,323 Low52 Date: 11-Nov-2025 SHP: 46.0 / 0.0 / 0.06 / 53.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 67.04 / 35.32 Month: 47.52 / 41.5 Week: 42.09 / 40.02 Day: 36.18 / 35.38 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 35.44 36.18 35.38 35.96 35.75 2.13 209.88 56,342 3.83 0 0.00 0.00 18
2 11-Nov 36.70 36.74 34.90 35.21 35.38 -4.16 205.50 165,211 11.22 0 0.00 0.00 53
3 10-Nov 37.18 37.67 36.02 36.74 36.74 -1.18 214.43 65,965 4.48 0 0.00 0.00 21
4 07-Nov 37.98 38.58 36.90 37.18 37.32 -2.11 217.00 46,382 3.15 0 0.00 0.00 15
5 06-Nov 39.40 39.40 37.50 37.98 38.08 -1.45 221.67 59,481 4.04 0 0.00 0.00 19
6 04-Nov 39.46 39.70 38.50 38.54 38.85 -2.33 224.94 76,203 5.18 0 0.00 0.00 24
7 03-Nov 40.10 40.81 39.39 39.46 39.84 -2.66 230.31 166,519 11.31 0 0.00 0.00 53
8 31-Oct 40.22 40.89 40.02 40.54 40.55 0.80 236.61 15,304 1.04 0 0.00 0.00 5
9 30-Oct 40.90 40.99 40.10 40.22 40.40 -0.74 234.75 20,190 1.37 0 0.00 0.00 6
10 29-Oct 41.30 41.35 40.40 40.52 40.75 -0.69 236.50 32,510 2.21 0 0.00 0.00 10
11 28-Oct 41.50 42.09 40.30 40.80 40.91 -1.97 238.13 30,721 2.09 0 0.00 0.00 10
12 27-Oct 41.00 42.09 41.00 41.62 41.52 1.12 242.92 21,679 1.47 0 0.00 0.00 7
13 24-Oct 41.37 42.00 40.91 41.16 41.28 -0.51 240.23 14,722 1.00 0 0.00 0.00 5
14 23-Oct 41.60 42.35 41.00 41.37 41.65 -2.34 241.46 41,389 2.81 0 0.00 0.00 13
15 21-Oct 40.46 42.77 40.46 42.36 42.00 3.09 247.24 24,827 1.69 0 0.00 0.00 8
16 20-Oct 39.14 41.40 39.14 41.09 40.71 4.16 239.82 38,147 2.59 0 0.00 0.00 12
17 17-Oct 40.00 40.05 38.52 39.45 39.31 -1.50 230.25 41,965 2.85 0 0.00 0.00 13
18 16-Oct 39.18 40.50 39.18 40.05 40.11 1.24 233.75 24,657 1.67 0 0.00 0.00 8
19 15-Oct 39.80 40.24 39.00 39.56 39.45 -1.35 230.89 49,944 3.39 0 0.00 0.00 16
20 14-Oct 40.11 40.75 40.00 40.10 40.21 -0.91 234.04 20,834 1.42 0 0.00 0.00 7
21 13-Oct 40.25 40.51 40.01 40.47 40.39 0.00 236.20 18,627 1.27 0 0.00 0.00 6
22 10-Oct 40.15 40.50 40.00 40.47 40.36 0.30 236.20 22,701 1.54 0 0.00 0.00 7
23 09-Oct 40.50 40.79 40.00 40.35 40.35 0.40 235.50 29,863 2.03 0 0.00 0.00 10
24 08-Oct 40.50 41.10 40.02 40.19 40.46 -0.91 234.57 41,436 2.81 0 0.00 0.00 13
25 07-Oct 41.50 42.29 40.00 40.56 41.06 -2.59 236.73 64,141 4.36 0 0.00 0.00 20
26 06-Oct 41.70 42.25 41.06 41.64 41.62 -0.17 243.03 31,311 2.13 0 0.00 0.00 10
27 03-Oct 41.80 42.40 41.45 41.71 41.71 -0.48 243.44 45,852 3.11 0 0.00 0.00 15
28 01-Oct 42.79 42.79 41.65 41.91 42.01 -1.09 244.61 29,180 1.98 0 0.00 0.00 9
29 30-Sep 42.81 43.30 42.23 42.37 42.39 -0.24 247.29 16,940 1.15 0 0.00 0.00 5
30 29-Sep 42.00 42.93 41.50 42.47 42.35 1.12 247.88 19,923 1.35 0 0.00 0.00 6
31 26-Sep 42.91 43.00 41.64 42.00 42.04 -2.57 245.00 70,134 4.76 0 0.00 0.00 22
32 25-Sep 44.80 45.50 42.91 43.11 44.00 -4.56 251.61 110,961 7.54 0 0.00 0.00 35
33 24-Sep 43.45 45.62 42.85 45.17 44.24 3.96 263.64 101,285 6.88 0 0.00 0.00 32
34 23-Sep 43.15 43.99 42.95 43.45 43.16 -0.98 253.60 50,544 3.43 0 0.00 0.00 16
35 22-Sep 44.68 44.68 43.50 43.88 43.97 -1.30 256.11 34,351 2.33 0 0.00 0.00 11
36 19-Sep 43.64 44.75 43.64 44.46 44.10 1.07 259.49 27,113 1.84 0 0.00 0.00 9
37 18-Sep 44.94 44.94 43.30 43.99 43.86 -1.12 256.75 38,017 2.58 0 0.00 0.00 12
38 17-Sep 43.90 45.50 43.90 44.49 44.41 1.39 259.67 30,312 2.06 0 0.00 0.00 10
39 16-Sep 44.18 44.24 43.51 43.88 43.96 -0.02 256.11 19,602 1.33 0 0.00 0.00 6
40 15-Sep 44.49 44.63 43.01 43.89 43.66 -0.14 256.17 39,088 2.65 0 0.00 0.00 12
41 12-Sep 44.44 45.00 43.00 43.95 43.90 -0.25 256.52 51,940 3.53 0 0.00 0.00 17
42 11-Sep 43.36 44.90 43.36 44.06 44.39 0.18 257.16 17,972 1.22 0 0.00 0.00 6
43 10-Sep 44.75 44.75 43.85 43.98 44.13 -0.59 256.69 44,622 3.03 0 0.00 0.00 14
44 09-Sep 44.12 45.45 43.80 44.24 44.56 -0.83 258.21 23,967 1.63 0 0.00 0.00 8
45 08-Sep 45.49 45.72 44.20 44.61 44.85 -1.61 260.37 27,831 1.89 0 0.00 0.00 9
46 05-Sep 44.98 45.88 43.90 45.34 44.78 0.85 264.63 26,219 1.78 0 0.00 0.00 8
47 04-Sep 45.89 46.13 44.41 44.96 45.19 1.44 262.41 39,611 2.69 24,546 24,546.00 0.11 8
48 03-Sep 45.30 45.32 42.93 44.32 43.93 -4.05 258.68 309,553 21.03 159,848 159,848.00 0.70 51
49 02-Sep 45.51 47.33 45.41 46.19 46.51 1.58 269.59 57,203 3.89 33,685 33,685.00 0.16 11
50 01-Sep 46.86 47.52 45.00 45.47 46.02 -3.28 265.39 86,524 5.88 53,754 53,754.00 0.25 17
51 29-Aug 47.60 48.90 46.35 47.01 47.77 -0.74 274.38 34,314 2.33 20,184 20,184.00 0.10 6
52 28-Aug 47.92 49.14 47.11 47.36 47.98 -1.17 276.42 69,157 4.70 41,680 41,680.00 0.20 13
53 26-Aug 48.95 49.43 47.65 47.92 48.42 -3.33 279.69 61,773 4.20 38,645 38,645.00 0.19 12
54 25-Aug 51.99 52.14 49.00 49.57 50.93 0.04 289.32 262,524 17.83 130,607 130,607.00 0.67 42
55 22-Aug 46.10 50.01 45.70 49.55 49.26 8.97 289.20 579,411 39.35 316,138 316,138.00 1.56 101
56 21-Aug 46.80 47.69 45.30 45.47 46.16 -3.91 265.39 197,593 13.42 106,655 106,655.00 0.49 34
57 20-Aug 43.54 47.65 43.21 47.32 46.90 9.23 276.18 363,177 24.67 175,710 175,710.00 0.82 56
58 19-Aug 42.37 43.90 42.19 43.32 43.02 2.24 252.84 52,411 3.56 32,326 32,326.00 0.14 10
59 18-Aug 43.20 44.74 42.00 42.37 42.73 -0.80 247.29 40,730 2.77 22,927 22,927.00 0.10 7
60 14-Aug 42.36 43.20 41.96 42.71 42.66 0.83 249.28 43,854 2.98 20,223 20,223.00 0.09 6
61 13-Aug 42.32 44.10 42.17 42.36 42.74 0.09 247.24 35,863 2.44 23,161 23,161.00 0.10 7
62 12-Aug 41.86 42.63 41.86 42.32 42.38 0.45 247.00 18,653 1.27 12,088 12,088.00 0.05 4
63 11-Aug 43.50 43.50 41.80 42.13 42.34 -2.21 245.89 67,999 4.62 39,456 39,456.00 0.17 13
64 08-Aug 43.20 44.00 42.94 43.08 43.35 -1.76 251.44 38,754 2.63 22,206 22,206.00 0.10 7
65 07-Aug 43.40 44.50 42.80 43.85 43.54 1.04 255.93 61,660 4.19 35,612 35,612.00 0.16 12
66 06-Aug 43.50 43.61 42.00 43.40 42.94 0.18 253.31 38,301 2.60 21,776 21,776.00 0.09 7
67 05-Aug 43.50 43.75 42.93 43.32 43.36 1.14 252.84 79,558 5.40 68,873 68,873.00 0.30 22

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