open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Feb 05, 2026 - 10:54AM >>   ABB 5731.25 [ -0.33 ]ACC 1672 [ -1.16 ]AMBUJA CEM 530.8 [ -1.13 ]ASIAN PAINTS 2405.9 [ -1.90 ]AXIS BANK 1320.45 [ -1.34 ]BAJAJ AUTO 9652.7 [ 0.19 ]BANKOFBARODA 289.95 [ -0.09 ]BHARTI AIRTE 2015 [ -0.51 ]BHEL 268.9 [ -1.34 ]BPCL 382 [ -0.12 ]BRITANIAINDS 5897 [ 0.33 ]CIPLA 1325.35 [ -0.02 ]COAL INDIA 430.5 [ -0.97 ]COLGATEPALMO 2131.65 [ 0.73 ]DABUR INDIA 505.25 [ 0.90 ]DLF 650.1 [ -1.55 ]DRREDDYSLAB 1252.3 [ 0.98 ]GAIL 160.1 [ -3.18 ]GRASIM INDS 2828 [ -0.59 ]HCLTECHNOLOG 1620.35 [ -0.12 ]HDFC BANK 951.1 [ -0.25 ]HEROMOTOCORP 5797.7 [ -1.02 ]HIND.UNILEV 2385.35 [ 0.59 ]HINDALCO 926.25 [ -3.92 ]ICICI BANK 1403.85 [ -0.34 ]INDIANHOTELS 685.6 [ -0.07 ]INDUSINDBANK 906 [ -1.62 ]INFOSYS 1535.05 [ -0.06 ]ITC LTD 310.4 [ -1.10 ]JINDALSTLPOW 1163.25 [ -0.27 ]KOTAK BANK 407.25 [ -1.20 ]L&T 4051.7 [ -0.85 ]LUPIN 2220.2 [ 1.17 ]MAH&MAH 3558 [ -0.44 ]MARUTI SUZUK 14909 [ -1.12 ]MTNL 31.86 [ -1.51 ]NESTLE 1304.4 [ 0.18 ]NIIT 78.23 [ -1.70 ]NMDC 83.89 [ -2.41 ]NTPC 366.5 [ -0.22 ]ONGC 268.5 [ 0.56 ]PNB 123.65 [ 0.00 ]POWER GRID 286.75 [ -0.90 ]RIL 1447.3 [ -0.64 ]SBI 1075.55 [ 0.70 ]SESA GOA 646.1 [ -6.06 ]SHIPPINGCORP 222.3 [ -1.62 ]SUNPHRMINDS 1697.65 [ -0.37 ]TATA CHEM 711.6 [ -0.82 ]TATA GLOBAL 1148.75 [ -0.34 ]TATA MOTORS 366.6 [ -2.34 ]TATA STEEL 194.25 [ -0.51 ]TATAPOWERCOM 362.3 [ -2.42 ]TCS 3008.15 [ 0.28 ]TECH MAHINDR 1638.6 [ -0.39 ]ULTRATECHCEM 12752.85 [ -0.39 ]UNITED SPIRI 1363.25 [ 0.40 ]WIPRO 234.05 [ 0.28 ]ZEETELEFILMS 84.9 [ 0.07 ] BSE NSE
Aban Offshore Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 523204ISIN: INE421A01028INDUSTRY: Oil Drilling And Exploration

BSE   ` 21.30   Open: 21.65   Today's Range 21.30
21.75
+0.07 (+ 0.33 %) Prev Close: 21.23 52 Week Range 18.05
61.28
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 61.28 19/06/2025 18.05 13/01/2026
NSE 61.00 20/06/2025 18.06 12/01/2026
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
04/02/202622.3701/02/202620.2803/02/2026
30/01/202622.8527/01/202620.9229/01/2026
23/01/202624.3023/01/202620.1419/01/2026
16/01/202620.1316/01/202618.0513/01/2026
09/01/202620.8405/01/202618.2607/01/2026
02/01/202620.1929/12/202518.2431/12/2025
31/12/202520.1929/12/202518.2431/12/2025
26/12/202524.7622/12/202521.2526/12/2025
19/12/202530.4415/12/202523.5919/12/2025
12/12/202533.3910/12/202530.4012/12/2025
05/12/202534.9201/12/202532.3305/12/2025
28/11/202535.6724/11/202534.0128/11/2025
21/11/202536.5018/11/202535.0021/11/2025
14/11/202537.7410/11/202534.6012/11/2025
07/11/202540.3803/11/202537.2607/11/2025
31/10/202542.9327/10/202540.0531/10/2025
24/10/202542.9023/10/202539.6820/10/2025
17/10/202541.0013/10/202539.0515/10/2025
10/10/202542.2507/10/202540.0009/10/2025
03/10/202542.7830/09/202541.1529/09/2025
26/09/202545.6124/09/202541.8026/09/2025
19/09/202544.8918/09/202543.2018/09/2025
12/09/202546.2508/09/202543.0010/09/2025
05/09/202547.5701/09/202543.0003/09/2025
29/08/202553.2425/08/202546.5529/08/2025
22/08/202550.1322/08/202542.0018/08/2025
14/08/202544.1013/08/202542.0012/08/2025
08/08/202544.4704/08/202542.0004/08/2025
01/08/202549.0028/07/202543.6001/08/2025
25/07/202552.8521/07/202547.9525/07/2025
18/07/202553.6014/07/202549.4718/07/2025
11/07/202555.4007/07/202551.7510/07/2025
04/07/202559.5001/07/202553.2002/07/2025
27/06/202560.2024/06/202556.5126/06/2025
20/06/202561.2819/06/202550.9518/06/2025
13/06/202557.8011/06/202547.5209/06/2025
06/06/202549.0006/06/202545.5002/06/2025
30/05/202550.5030/05/202541.2126/05/2025
23/05/202542.5020/05/202540.7519/05/2025
16/05/202541.2616/05/202538.2612/05/2025
09/05/202538.7206/05/202536.3509/05/2025
02/05/202539.7328/04/202537.6002/05/2025
25/04/202541.7625/04/202538.5625/04/2025
17/04/202540.6016/04/202537.5716/04/2025
11/04/202539.1911/04/202536.0707/04/2025
04/04/202540.5802/04/202537.6104/04/2025
28/03/202540.3824/03/202536.0027/03/2025
21/03/202540.8720/03/202537.3618/03/2025
13/03/202542.4210/03/202539.4613/03/2025
07/03/202541.9706/03/202538.6104/03/2025
28/02/202544.5827/02/202538.0024/02/2025
21/02/202540.5217/02/202537.0519/02/2025
14/02/202544.2510/02/202538.4712/02/2025
07/02/202545.5106/02/202542.5003/02/2025
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. Attention Investors : Prevent Unauthorized transactions in your Trading /Demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.   |   III. Attention Investors : KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (Broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month........... Issued in the interest of Investors

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion