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: 85.1 Mkt_Cap Category: Others
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 04-Sep-2024 Bumper: -; Drift%: -
Industry: Oil Face Value: 2; VWAP21: Low52 Price: 35.32 Barrier: 44.38; Drift%: 6.29
Basic Industry: Offshore Support Solution Drilling Total Equity: 58,365,323 Low52 Date: 27-Mar-2025 SHP: 46.0 / 0.0 / 0.26 / 53.74
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 67.04 / 35.32 Month: 59.59 / 43.4 Week: 44.1 / 41.8 Day: 49.14 / 47.11 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 47.92 49.14 47.11 47.36 47.98 -1.17 276.42 69,157 3.71 41,680 3.45 0.20 13
2 26-Aug 48.95 49.43 47.65 47.92 48.42 -3.33 279.69 61,773 3.31 38,645 3.20 0.19 12
3 25-Aug 51.99 52.14 49.00 49.57 50.93 0.04 289.32 262,524 14.07 130,607 10.80 0.67 42
4 22-Aug 46.10 50.01 45.70 49.55 49.26 8.97 289.20 579,411 31.06 316,138 26.15 1.56 101
5 21-Aug 46.80 47.69 45.30 45.47 46.16 -3.91 265.39 197,593 10.59 106,655 8.82 0.49 34
6 20-Aug 43.54 47.65 43.21 47.32 46.90 9.23 276.18 363,177 19.47 175,710 14.53 0.82 56
7 19-Aug 42.37 43.90 42.19 43.32 43.02 2.24 252.84 52,411 2.81 32,326 2.67 0.14 10
8 18-Aug 43.20 44.74 42.00 42.37 42.73 -0.80 247.29 40,730 2.18 22,927 1.90 0.10 7
9 14-Aug 42.36 43.20 41.96 42.71 42.66 0.83 249.28 43,854 2.35 20,223 1.67 0.09 6
10 13-Aug 42.32 44.10 42.17 42.36 42.74 0.09 247.24 35,863 1.92 23,161 1.92 0.10 7
11 12-Aug 41.86 42.63 41.86 42.32 42.38 0.45 247.00 18,653 1.00 12,088 1.00 0.05 4
12 11-Aug 43.50 43.50 41.80 42.13 42.34 -2.21 245.89 67,999 3.65 39,456 3.26 0.17 13
13 08-Aug 43.20 44.00 42.94 43.08 43.35 -1.76 251.44 38,754 2.08 22,206 1.84 0.10 7
14 07-Aug 43.40 44.50 42.80 43.85 43.54 1.04 255.93 61,660 3.31 35,612 2.95 0.16 12
15 06-Aug 43.50 43.61 42.00 43.40 42.94 0.18 253.31 38,301 2.05 21,776 1.80 0.09 7
16 05-Aug 43.50 43.75 42.93 43.32 43.36 1.14 252.84 79,558 4.26 68,873 5.70 0.30 22
17 04-Aug 44.00 44.38 42.30 42.83 43.22 -2.92 249.98 102,269 5.48 72,265 5.98 0.31 23
18 01-Aug 45.03 45.72 43.50 44.12 44.56 -2.02 257.51 69,973 3.75 53,201 4.40 0.24 17
19 31-Jul 44.70 45.89 44.25 45.03 45.14 0.87 262.82 84,873 4.55 55,135 4.56 0.25 18
20 30-Jul 48.30 48.30 43.40 44.64 45.81 -4.72 260.54 132,974 7.13 95,139 7.87 0.44 31
21 29-Jul 48.21 48.21 46.50 46.85 47.15 -3.36 273.44 76,854 4.12 55,071 4.56 0.26 18
22 28-Jul 49.80 49.85 48.19 48.48 48.69 -0.33 282.96 59,930 3.21 40,532 3.35 0.20 13
23 25-Jul 49.00 51.44 47.95 48.64 49.14 -1.30 283.89 141,756 7.60 60,370 4.99 0.30 20
24 24-Jul 50.51 50.78 49.05 49.28 49.87 -2.07 287.62 47,583 2.55 35,106 2.90 0.18 11
25 23-Jul 50.78 51.10 50.11 50.32 50.59 -0.91 293.69 45,129 2.42 33,770 2.79 0.17 11
26 22-Jul 51.00 51.55 50.75 50.78 51.06 -0.18 296.38 32,234 1.73 23,463 1.94 0.12 8
27 21-Jul 50.32 52.90 50.02 50.87 51.59 1.09 296.90 129,777 6.96 59,929 4.96 0.31 19
28 18-Jul 50.20 50.65 49.52 50.32 50.03 0.78 293.69 47,589 2.55 30,311 2.51 0.15 10
29 17-Jul 51.40 51.43 49.80 49.93 50.46 -2.23 291.42 96,574 5.18 73,766 6.10 0.37 24
30 16-Jul 51.73 52.00 50.90 51.07 51.34 -1.28 298.07 73,841 3.96 57,500 4.76 0.30 19
31 15-Jul 51.86 52.50 51.50 51.73 51.95 -0.23 301.92 65,694 3.52 45,396 3.76 0.24 15
32 14-Jul 53.74 53.74 51.15 51.85 52.01 -2.06 302.62 81,914 4.39 49,224 4.07 0.26 16
33 11-Jul 52.00 54.30 52.00 52.94 53.21 1.42 308.99 92,416 4.95 42,955 3.55 0.23 14
34 10-Jul 53.59 53.79 51.96 52.20 52.59 -2.30 304.67 112,106 6.01 69,372 5.74 0.36 22
35 09-Jul 54.00 54.57 53.10 53.43 53.73 -1.46 311.85 61,803 3.31 41,400 3.42 0.22 13
36 08-Jul 54.90 55.07 54.00 54.22 54.44 -0.71 316.46 38,267 2.05 22,544 1.86 0.12 7
37 07-Jul 55.28 55.28 53.90 54.61 54.60 -0.60 318.73 62,524 3.35 34,454 2.85 0.19 11
38 04-Jul 55.70 56.70 54.45 54.94 55.42 -1.12 320.66 101,140 5.42 62,952 5.21 0.35 20
39 03-Jul 56.07 56.11 55.19 55.56 55.66 -0.75 324.28 46,290 2.48 30,202 2.50 0.17 10
40 02-Jul 56.80 57.23 53.06 55.98 55.75 -0.76 326.73 107,427 5.76 58,078 4.80 0.32 19
41 01-Jul 56.50 59.59 55.80 56.41 57.91 0.52 329.24 271,214 14.54 138,817 11.48 0.80 45
42 30-Jun 57.19 57.90 55.75 56.12 56.50 -1.99 327.55 99,719 5.35 58,914 4.87 0.33 19
43 27-Jun 57.80 57.90 56.50 57.26 57.48 0.95 334.20 51,968 2.79 27,589 2.28 0.16 9
44 26-Jun 57.80 58.68 56.50 56.72 57.55 -1.66 331.05 119,308 6.40 72,956 6.03 0.42 24
45 25-Jun 58.50 59.21 57.11 57.68 58.20 -0.91 336.65 94,281 5.05 55,252 4.57 0.32 18
46 24-Jun 59.90 61.00 58.00 58.21 58.80 -1.47 339.74 183,801 9.85 99,215 8.21 0.58 32
47 23-Jun 57.59 59.70 56.89 59.08 58.37 3.12 344.82 305,678 16.39 144,706 11.97 0.84 47
48 20-Jun 59.70 61.00 56.01 57.29 59.42 -3.37 334.37 589,510 31.60 276,368 22.86 1.64 89
49 19-Jun 59.00 60.99 56.39 59.29 59.45 5.14 346.05 1,459,151 78.22 569,309 47.09 3.38 184
50 18-Jun 51.20 56.39 50.90 56.39 55.53 9.99 329.12 334,460 17.93 236,869 19.59 1.32 77
51 17-Jun 54.25 54.62 51.10 51.27 52.48 -5.53 299.24 137,832 7.39 92,858 7.68 0.49 30
52 16-Jun 56.57 57.40 53.10 54.27 55.45 -0.86 316.75 230,607 12.36 122,303 10.12 0.68 40
53 13-Jun 53.10 56.50 52.57 54.74 55.32 1.22 319.49 243,218 13.04 111,166 9.20 0.61 36
54 12-Jun 56.35 56.98 53.69 54.08 55.14 -2.93 315.64 237,386 12.73 132,896 10.99 0.73 43
55 11-Jun 53.15 57.82 53.00 55.71 56.55 5.97 325.15 702,656 37.67 294,792 24.39 1.67 95
56 10-Jun 48.69 53.47 48.62 52.57 52.58 8.15 306.83 514,089 27.56 236,632 19.57 1.24 77
57 09-Jun 48.15 49.00 47.40 48.61 48.28 1.10 283.71 90,290 4.84 59,226 4.90 0.29 19
58 06-Jun 48.05 49.45 47.85 48.08 48.30 1.11 280.62 60,634 3.25 33,749 2.79 0.16 11
59 05-Jun 47.40 48.59 47.30 47.55 47.91 0.34 277.53 56,754 3.04 33,673 2.79 0.16 11
60 04-Jun 46.61 47.94 45.80 47.39 46.82 2.33 276.59 75,512 4.05 43,958 3.64 0.21 14
61 03-Jun 46.52 47.50 46.25 46.31 46.97 -1.36 270.29 43,445 2.33 26,650 2.20 0.13 9
62 02-Jun 46.01 47.95 45.27 46.95 46.59 -0.28 274.03 110,619 5.93 55,733 4.61 0.26 18
63 30-May 49.70 50.70 46.40 47.08 48.21 -3.31 274.78 307,157 16.47 172,568 14.27 0.83 56
64 29-May 48.69 48.69 48.69 48.69 48.69 4.98 284.18 81,822 4.39 69,617 5.76 0.34 23
65 28-May 44.45 46.38 43.51 46.38 45.61 4.98 270.70 98,281 5.27 62,314 5.15 0.28 20
66 27-May 42.10 44.18 42.03 44.18 43.81 4.99 257.86 140,202 7.52 85,905 7.11 0.38 28
67 26-May 41.08 42.28 41.08 42.08 41.84 2.19 245.60 43,122 2.31 36,497 3.02 0.15 12

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