open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Oct 24, 2025 >>   ABB 5182.05 [ -0.07 ]ACC 1849.85 [ -0.35 ]AMBUJA CEM 555.45 [ -1.60 ]ASIAN PAINTS 2503.05 [ 0.05 ]AXIS BANK 1242.05 [ -1.38 ]BAJAJ AUTO 9083 [ 0.47 ]BANKOFBARODA 266.35 [ -0.15 ]BHARTI AIRTE 2029.1 [ 1.03 ]BHEL 231.25 [ -1.26 ]BPCL 330.05 [ -0.33 ]BRITANIAINDS 6050 [ -0.25 ]CIPLA 1583.75 [ -3.74 ]COAL INDIA 394.1 [ 0.41 ]COLGATEPALMO 2237.85 [ -2.23 ]DABUR INDIA 508.45 [ -0.52 ]DLF 773.25 [ -0.11 ]DRREDDYSLAB 1284 [ 0.32 ]GAIL 181.1 [ 0.64 ]GRASIM INDS 2838.4 [ -0.89 ]HCLTECHNOLOG 1523.65 [ -0.03 ]HDFC BANK 994.7 [ -1.41 ]HEROMOTOCORP 5538.05 [ -0.87 ]HIND.UNILEV 2517.4 [ -3.20 ]HINDALCO 824.15 [ 3.99 ]ICICI BANK 1375.45 [ 0.88 ]INDIANHOTELS 736.2 [ -0.16 ]INDUSINDBANK 755.4 [ -0.62 ]INFOSYS 1525.4 [ -0.23 ]ITC LTD 417.1 [ 0.30 ]JINDALSTLPOW 1007.6 [ -0.14 ]KOTAK BANK 2186.85 [ -1.72 ]L&T 3904.35 [ -0.35 ]LUPIN 1931.4 [ -0.45 ]MAH&MAH 3624.8 [ 0.06 ]MARUTI SUZUK 16263.35 [ -0.73 ]MTNL 42 [ -0.28 ]NESTLE 1281.4 [ 0.62 ]NIIT 106.85 [ -1.25 ]NMDC 74.21 [ 0.03 ]NTPC 339.45 [ -0.92 ]ONGC 254.85 [ 0.97 ]PNB 116.9 [ -1.02 ]POWER GRID 288.55 [ -0.38 ]RIL 1451.45 [ 0.23 ]SBI 904.4 [ -0.77 ]SESA GOA 495.7 [ 2.66 ]SHIPPINGCORP 274.15 [ 9.57 ]SUNPHRMINDS 1699.6 [ 0.63 ]TATA CHEM 900.35 [ -0.45 ]TATA GLOBAL 1154.5 [ -0.65 ]TATA MOTORS 403.5 [ -0.58 ]TATA STEEL 174.5 [ 0.23 ]TATAPOWERCOM 397.4 [ -0.03 ]TCS 3062.45 [ -0.40 ]TECH MAHINDR 1453.15 [ -0.66 ]ULTRATECHCEM 11911.4 [ -1.91 ]UNITED SPIRI 1356.45 [ 0.42 ]WIPRO 242.95 [ -0.59 ]ZEETELEFILMS 104.8 [ -0.90 ] 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   ` 41.44   Open: 41.89   Today's Range 41.11
41.89
-0.11 ( -0.27 %) Prev Close: 41.55 52 Week Range 36.00
72.31
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 72.31 09/12/2024 36.00 27/03/2025
NSE 72.70 09/12/2024 35.32 27/03/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
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
01/02/202552.5027/01/202541.5229/01/2025
24/01/202561.7021/01/202551.0024/01/2025
17/01/202558.2316/01/202553.0014/01/2025
10/01/202563.9906/01/202556.9010/01/2025
03/01/202567.0003/01/202561.5630/12/2024
31/12/202464.0031/12/202461.5630/12/2024
27/12/202465.5023/12/202462.3327/12/2024
20/12/202469.7616/12/202465.0020/12/2024
13/12/202472.3109/12/202466.4913/12/2024
06/12/202469.9006/12/202463.9205/12/2024
29/11/202465.9028/11/202462.0027/11/2024
22/11/202464.6518/11/202460.6318/11/2024
14/11/202469.4911/11/202458.9013/11/2024
08/11/202467.7408/11/202462.2007/11/2024
01/11/202467.5531/10/202462.0028/10/2024
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
Clients have an online account closure facility. Kindly contact office
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.
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."
Attention Investors : "No need to issue cheques by investors while subscribing to 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 remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
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 depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in 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