open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Jun 19, 2026 >>   ABB 7251 [ 0.33 ]ACC 1344.5 [ -1.27 ]AMBUJA CEM 424.05 [ -1.38 ]ASIAN PAINTS 2733.75 [ -0.77 ]AXIS BANK 1357.8 [ -0.20 ]BAJAJ AUTO 10065.85 [ -0.10 ]BANKOFBARODA 281 [ -0.74 ]BHARTI AIRTE 1908.6 [ 1.80 ]BHEL 413.8 [ 1.93 ]BPCL 306.4 [ -3.10 ]BRITANIAINDS 5189.7 [ -1.04 ]CIPLA 1353.85 [ -0.14 ]COAL INDIA 451.45 [ -0.01 ]COLGATEPALMO 1997.95 [ -1.41 ]DABUR INDIA 423.65 [ -1.20 ]DLF 624.3 [ -2.34 ]DRREDDYSLAB 1271.55 [ 0.30 ]GAIL 173.85 [ -1.33 ]GRASIM INDS 3155.4 [ 0.34 ]HCLTECHNOLOG 1129.8 [ -2.74 ]HDFC BANK 780 [ -2.32 ]HEROMOTOCORP 4974.5 [ -0.94 ]HIND.UNILEV 2195.9 [ -1.02 ]HINDALCO 1009.25 [ 0.05 ]ICICI BANK 1346.8 [ 0.32 ]INDIANHOTELS 724.7 [ 2.18 ]INDUSINDBANK 947.9 [ 0.97 ]INFOSYS 1051.85 [ -6.69 ]ITC LTD 293.4 [ 0.79 ]JINDALSTLPOW 1140.8 [ 0.87 ]KOTAK BANK 398.9 [ -1.01 ]L&T 4209.6 [ 0.48 ]LUPIN 2351.9 [ 1.05 ]MAH&MAH 3074.7 [ -2.11 ]MARUTI SUZUK 13393.05 [ -0.65 ]MTNL 31.82 [ -0.66 ]NESTLE 1415.35 [ 1.08 ]NIIT 94.94 [ -2.95 ]NMDC 88.43 [ -0.07 ]NTPC 365.75 [ 1.04 ]ONGC 246.2 [ 0.35 ]PNB 108.8 [ -0.68 ]POWER GRID 292.4 [ 1.32 ]RIL 1309.35 [ -1.39 ]SBI 1035.05 [ -0.75 ]SESA GOA 300.75 [ -1.72 ]SHIPPINGCORP 312.05 [ 0.94 ]SUNPHRMINDS 1837.15 [ 0.72 ]TATA CHEM 729.5 [ -0.42 ]TATA GLOBAL 1110.9 [ -0.06 ]TATA MOTORS 359.5 [ -1.56 ]TATA STEEL 198.9 [ -0.82 ]TATAPOWERCOM 402.1 [ -0.14 ]TCS 2126.4 [ -3.53 ]TECH MAHINDR 1410.8 [ -2.47 ]ULTRATECHCEM 11370.95 [ -0.55 ]UNITED SPIRI 1319.8 [ -2.29 ]WIPRO 180.6 [ -1.20 ]ZEETELEFILMS 113.31 [ 1.35 ] 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   ` 14.59   Open: 14.60   Today's Range 14.54
15.99
-0.71 ( -4.87 %) Prev Close: 15.30 52 Week Range 14.54
61.28
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 61.28 19/06/2025 14.54 15/06/2026
NSE 61.00 20/06/2025 14.59 15/06/2026
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
19/06/202615.9915/06/202614.5415/06/2026
12/06/202616.1008/06/202615.3008/06/2026
05/06/202616.2001/06/202616.0701/06/2026
29/05/202617.0025/05/202616.9125/05/2026
22/05/202617.8018/05/202617.7918/05/2026
15/05/202619.6913/05/202616.5011/05/2026
08/05/202617.7604/05/202614.7807/05/2026
30/04/202618.1227/04/202618.1227/04/2026
24/04/202619.0720/04/202619.0720/04/2026
17/04/202620.0713/04/202620.0713/04/2026
10/04/202621.1206/04/202621.1206/04/2026
02/04/202622.2330/03/202622.2330/03/2026
27/03/202623.4023/03/202623.4023/03/2026
20/03/202624.6316/03/202624.6316/03/2026
13/03/202625.9211/03/202623.2409/03/2026
06/03/202622.4006/03/202618.8502/03/2026
27/02/202620.9923/02/202619.3027/02/2026
20/02/202621.6016/02/202620.3020/02/2026
13/02/202621.6512/02/202620.5013/02/2026
06/02/202622.3701/02/202620.2803/02/2026
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
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 | CIN No: L74140TG1992PLC014483
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835 | CIN Number : U67120TG2005PTC046929

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

Designed, developed and content provided by dion