Stock listing

NSE:ABAN Aban Offshore Limited Share Price

Home listing (NSE) of Aban Offshore Limited

Follow Aban Offshore Limited into a list and get an email when it puts out news.

Share price · NSE:ABAN

₹14.30 INR -0.08 (-0.6%)

Close on Nov 2, 2026

Past year -63.8% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ₹14.10 – ₹14.66 INRNov 2, 2026
Volume: 18,901 sharesNov 2, 2026
Market cap: ₹834.6M INRAt the close on Nov 2, 2026 · price × 58.37M shares outstanding
52-week range: ₹12.89 – ₹40.81 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ₹513,893 INRMedian day 13,036 shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:ABAN · Home	₹14.30 INR	-0.08 (-0.6%)	18,901	₹14.66	₹14.66	₹14.10	₹14.38	Close on Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NSE:ABAN · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	₹14.30	-0.08	-0.6%	₹14.66	₹14.66	₹14.10	18,901
Fri, Oct 30	₹14.38	+0.17	+1.2%	₹14.49	₹14.49	₹13.95	27,767
Thu, Oct 29	₹14.21	+0.27	+1.9%	₹13.95	₹14.21	₹13.68	29,812
Wed, Oct 28	₹13.94	-0.28	-2.0%	₹13.94	₹13.94	₹13.94	6,989
Tue, Oct 27	₹14.22	-0.29	-2.0%	₹14.22	₹14.22	₹14.22	10,301
Mon, Oct 26	₹14.51	-0.29	-2.0%	₹14.51	₹14.51	₹14.51	1,587
Fri, Oct 23	₹14.80	-0.30	-2.0%	₹14.80	₹14.80	₹14.80	2,285
Thu, Oct 22	₹15.10	-0.30	-1.9%	₹15.10	₹15.10	₹15.10	7,499
Wed, Oct 21	₹15.40	-0.31	-2.0%	₹15.40	₹15.40	₹15.40	2,772
Mon, Oct 19	₹15.71	-0.32	-2.0%	₹15.71	₹15.71	₹15.71	3,867
Fri, Oct 16	₹16.03	-0.32	-2.0%	₹16.03	₹16.03	₹16.03	9,969
Thu, Oct 15	₹16.35	-0.33	-2.0%	₹16.35	₹16.35	₹16.35	3,479
Wed, Oct 14	₹16.68	-0.34	-2.0%	₹16.68	₹16.68	₹16.68	4,358
Tue, Oct 13	₹17.02	-0.34	-2.0%	₹17.02	₹17.02	₹17.02	3,247
Mon, Oct 12	₹17.36	-0.35	-2.0%	₹17.37	₹17.37	₹17.36	2,932
Fri, Oct 9	₹17.71	-0.93	-5.0%	₹17.71	₹17.71	₹17.71	39,022
Thu, Oct 8	₹18.64	+0.88	+5.0%	₹18.64	₹18.64	₹18.00	416,166
Wed, Oct 7	₹17.76	+0.84	+5.0%	₹17.76	₹17.76	₹17.76	21,190
Tue, Oct 6	₹16.92	+0.80	+5.0%	₹16.92	₹16.92	₹16.92	17,386
Mon, Oct 5	₹16.12	+0.76	+4.9%	₹16.12	₹16.12	₹16.12	18,844
Fri, Oct 2	₹15.36	0.00	0.0%	₹15.36	₹15.36	₹15.36	0
Thu, Oct 1	₹15.36	+0.73	+5.0%	₹15.36	₹15.36	₹15.36	16,344
Wed, Sep 30	₹14.63	+0.28	+2.0%	₹14.63	₹14.63	₹14.63	47,186
Tue, Sep 29	₹14.35	+0.28	+2.0%	₹14.35	₹14.35	₹14.03	44,023
Mon, Sep 28	₹14.07	+0.22	+1.6%	₹14.12	₹14.12	₹13.58	71,063
Fri, Sep 25	₹13.85	-0.10	-0.7%	₹13.80	₹14.22	₹13.68	25,867
Thu, Sep 24	₹13.95	-0.07	-0.5%	₹14.00	₹14.30	₹13.75	19,590
Wed, Sep 23	₹14.02	-0.11	-0.8%	₹14.40	₹14.40	₹13.85	21,988
Tue, Sep 22	₹14.13	-0.22	-1.5%	₹14.25	₹14.56	₹14.09	20,048
Mon, Sep 21	₹14.35	-0.19	-1.3%	₹14.78	₹14.78	₹14.25	7,627
Fri, Sep 18	₹14.54	+0.22	+1.5%	₹14.32	₹14.60	₹14.04	11,942
Thu, Sep 17	₹14.32	-0.28	-1.9%	₹14.35	₹14.50	₹14.31	15,029
Wed, Sep 16	₹14.60	+0.24	+1.7%	₹14.21	₹14.64	₹14.08	13,955
Tue, Sep 15	₹14.36	-0.03	-0.2%	₹14.65	₹14.65	₹14.11	14,322
Mon, Sep 14	₹14.39	0.00	0.0%	₹14.39	₹14.39	₹14.39	0
Fri, Sep 11	₹14.39	-0.04	-0.3%	₹14.43	₹14.43	₹14.15	6,767
Thu, Sep 10	₹14.43	-0.29	-2.0%	₹14.80	₹14.80	₹14.43	18,397
Wed, Sep 9	₹14.72	+0.17	+1.2%	₹14.55	₹14.81	₹14.26	15,902
Tue, Sep 8	₹14.55	-0.29	-2.0%	₹14.98	₹14.98	₹14.55	13,036
Mon, Sep 7	₹14.84	-0.15	-1.0%	₹14.99	₹15.10	₹14.70	20,900
Fri, Sep 4	₹14.99	+0.21	+1.4%	₹14.90	₹15.05	₹14.49	36,824
Thu, Sep 3	₹14.78	-0.05	-0.3%	₹14.83	₹15.12	₹14.55	41,138
Wed, Sep 2	₹14.83	+0.29	+2.0%	₹14.54	₹14.83	₹14.25	60,782
Tue, Sep 1	₹14.54	-0.29	-2.0%	₹14.83	₹14.83	₹14.54	24,637
Mon, Aug 31	₹14.83	-0.30	-2.0%	₹14.83	₹14.83	₹14.83	22,446
Fri, Aug 28	₹15.13	-0.30	-1.9%	₹15.13	₹15.13	₹15.13	7,423
Thu, Aug 27	₹15.43	-0.31	-2.0%	₹15.43	₹15.43	₹15.43	5,041
Wed, Aug 26	₹15.74	-0.32	-2.0%	₹15.74	₹15.74	₹15.74	7,909
Tue, Aug 25	₹16.06	-0.32	-2.0%	₹16.10	₹16.10	₹16.06	6,338
Mon, Aug 24	₹16.38	-0.33	-2.0%	₹16.38	₹16.38	₹16.38	7,591
Fri, Aug 21	₹16.71	-0.34	-2.0%	₹16.72	₹16.72	₹16.71	7,389
Thu, Aug 20	₹17.05	-0.34	-2.0%	₹17.05	₹17.05	₹17.05	6,725
Wed, Aug 19	₹17.39	-0.35	-2.0%	₹17.39	₹17.39	₹17.39	1,488
Tue, Aug 18	₹17.74	-0.36	-2.0%	₹17.74	₹17.74	₹17.74	2,547
Mon, Aug 17	₹18.10	-0.36	-2.0%	₹18.10	₹18.10	₹18.10	4,914
Fri, Aug 14	₹18.46	-0.37	-2.0%	₹18.46	₹18.46	₹18.46	1,111
Thu, Aug 13	₹18.83	-0.38	-2.0%	₹18.83	₹18.83	₹18.83	5,160
Wed, Aug 12	₹19.21	-0.39	-2.0%	₹19.21	₹19.21	₹19.21	3,284
Tue, Aug 11	₹19.60	-0.39	-2.0%	₹19.60	₹19.60	₹19.60	4,227
Mon, Aug 10	₹19.99	0.00	0.0%	₹19.99	₹19.99	₹19.99	0
Fri, Aug 7	₹19.99	+0.83	+4.3%	₹19.00	₹20.11	₹19.00	277,730
Thu, Aug 6	₹19.16	+0.91	+5.0%	₹19.16	₹19.16	₹18.55	87,544
Wed, Aug 5	₹18.25	+0.86	+4.9%	₹17.90	₹18.25	₹16.56	166,509
Tue, Aug 4	₹17.39	+0.82	+4.9%	₹17.39	₹17.39	₹17.39	60,203
Mon, Aug 3	₹16.57	+0.78	+4.9%	₹16.57	₹16.57	₹16.57	54,545

Ticker: NSE:ABAN
Asset type: Stock
Sector: Energy
Industry: Oil & gas services & equipment
Exchange: NSE
Currency: INR

Latest news

Sale or disposal of unit/ division/subsidiary

Jun 24, 2022

All Aban Offshore Limited news

Decks

Deep Drilling 1 — Debt Investor Presentation (October 2015)
Debt investors · 12 slides · Oct 23, 2015
Investor Presentation (May 2014)
Investor deck · 18 slides · May 2014
Investor Presentation (May 2012)
Investor deck · 4 slides · May 2012

Aban Offshore Limited on 6ix

Sector: Energy
Industry: Oil & gas services & equipment
News releases: 1 in all · newest Jun 24, 2022 · oldest 2022
Decks: 3 decks · latest Oct 23, 2015

Where Aban Offshore Limited is listed

Listing	Exchange	Country	Currency
NSE:ABAN · Home listing · This page	NSE	India	INR
BSE:ABAN	BSE	India	INR