Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: Oil Face Value: 2 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
Float14:
High/Low Price Quarter: 67.04 / 35.32 Month: 42.38 / 35.32 Week: 41.6 / 37.06 Day: 41.9 / 41.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.05
2 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 0.04
3 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 0.15
4 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 0.09
5 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 0.13
6 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 0.13
7 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 0.10
8 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 0.09
9 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 0.06
10 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 0.18
11 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 0.05
12 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 0.06
13 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 0.12
14 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 0.05
15 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 0.08
16 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 0.11
17 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 0.05
18 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 0.05
19 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 0.10
20 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 0.13
21 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 0.17
22 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 0.11
23 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 0.12
24 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 0.06
25 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 0.04
26 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 0.09
27 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 0.06
28 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 0.07
29 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 0.07
30 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 0.16
31 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 0.16
32 03-Apr 38.10 39.32 38.10 38.87 38.71 -1.57 226.87 54,317 3.97 0 0.00 0.00 0.18
33 02-Apr 40.68 40.68 39.30 39.49 40.26 1.91 230.48 190,638 13.93 0 0.00 0.00 0.63
34 01-Apr 38.00 38.75 37.00 38.75 38.47 4.99 226.17 42,957 3.14 0 0.00 0.00 0.14
35 28-Mar 37.17 37.50 36.00 36.91 36.73 0.08 215.43 119,753 8.75 0 0.00 0.00 0.39
36 27-Mar 36.81 37.64 35.32 36.88 36.57 0.24 215.25 252,855 18.48 0 0.00 0.00 0.83
37 26-Mar 38.10 38.85 36.60 36.79 37.30 -3.24 214.73 228,970 16.73 0 0.00 0.00 0.75
38 25-Mar 38.60 39.59 37.90 38.02 38.66 -1.66 221.90 144,330 10.55 0 0.00 0.00 0.47
39 24-Mar 38.99 39.32 38.50 38.66 38.79 0.65 225.64 231,993 16.95 0 0.00 0.00 0.76
40 21-Mar 38.75 39.78 38.25 38.41 38.99 0.16 224.18 119,264 8.72 0 0.00 0.00 0.39
41 20-Mar 39.10 41.10 38.00 38.35 39.54 -2.04 223.83 130,394 9.53 0 0.00 0.00 0.43
42 19-Mar 38.40 39.50 38.00 39.15 38.95 3.00 228.50 70,793 5.17 0 0.00 0.00 0.23
43 18-Mar 38.29 39.45 37.45 38.01 38.09 -0.29 221.85 102,294 7.48 0 0.00 0.00 0.34
44 17-Mar 39.40 40.93 37.97 38.12 38.95 -4.63 222.49 149,826 10.95 0 0.00 0.00 0.49
45 13-Mar 40.65 40.65 39.50 39.97 39.96 -0.03 233.29 85,965 6.28 0 0.00 0.00 0.28
46 12-Mar 40.84 41.12 39.50 39.98 40.12 -2.11 233.34 118,057 8.63 0 0.00 0.00 0.39
47 11-Mar 41.99 41.99 39.50 40.84 40.20 -1.71 238.36 190,393 13.91 0 0.00 0.00 0.63
48 10-Mar 40.97 42.38 40.97 41.55 41.76 1.42 242.51 110,345 8.06 0 0.00 0.00 0.36
49 07-Mar 40.52 41.58 40.01 40.97 40.97 1.49 239.12 44,360 3.24 0 0.00 0.00 0.15
50 06-Mar 40.75 41.87 40.00 40.37 41.02 0.27 235.62 65,600 4.79 0 0.00 0.00 0.22
51 05-Mar 39.35 40.70 38.20 40.26 39.81 3.68 234.98 64,607 4.72 0 0.00 0.00 0.21
52 04-Mar 39.38 39.65 38.06 38.83 38.90 -1.40 226.63 53,772 3.93 0 0.00 0.00 0.18
53 03-Mar 39.70 41.05 38.70 39.38 40.03 -2.19 229.84 99,005 7.24 0 0.00 0.00 0.33
54 28-Feb 40.99 42.03 40.00 40.26 40.94 -2.92 234.98 124,695 9.11 0 0.00 0.00 0.41
55 27-Feb 42.00 43.99 40.50 41.47 42.60 -1.03 242.04 224,349 16.40 0 0.00 0.00 0.74
56 25-Feb 40.38 41.90 40.30 41.90 41.51 4.99 244.55 130,025 9.50 0 0.00 0.00 0.43
57 24-Feb 39.30 40.93 37.75 39.91 39.75 2.36 232.94 92,535 6.76 0 0.00 0.00 0.30
58 21-Feb 38.94 39.18 38.31 38.99 38.84 0.91 227.57 64,151 4.69 0 0.00 0.00 0.21
59 20-Feb 38.31 39.10 38.00 38.64 38.62 1.68 225.52 39,384 2.88 0 0.00 0.00 0.13
60 19-Feb 37.49 39.35 37.01 38.00 38.03 1.36 221.00 68,594 5.01 0 0.00 0.00 0.23
61 18-Feb 39.10 39.80 37.15 37.49 38.00 -4.02 218.81 48,823 3.57 0 0.00 0.00 0.16
62 17-Feb 40.12 40.54 38.11 39.06 38.74 -2.64 227.97 175,191 12.80 65,074 65,074.00 0.25 0.21
63 14-Feb 40.08 40.69 38.89 40.12 39.89 0.00 234.16 150,048 10.97 87,888 87,888.00 0.35 0.29
64 13-Feb 38.70 40.30 36.50 40.12 39.17 4.51 234.16 230,161 16.82 150,030 150,030.00 0.59 0.49
65 12-Feb 40.70 40.70 38.39 38.39 39.16 -5.02 224.06 134,301 9.82 77,788 77,788.00 0.30 0.26
66 11-Feb 42.05 42.74 40.42 40.42 40.70 -5.01 235.91 109,139 7.98 65,087 65,087.00 0.26 0.21
67 10-Feb 44.08 44.09 42.00 42.55 42.65 -2.92 248.34 87,136 6.37 61,390 61,390.00 0.26 0.20

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