open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Dec 24, 2025 >>   ABB 5211.1 [ 0.13 ]ACC 1738.8 [ -0.88 ]AMBUJA CEM 548.55 [ 0.33 ]ASIAN PAINTS 2785.5 [ -0.81 ]AXIS BANK 1226.7 [ 0.16 ]BAJAJ AUTO 9165.7 [ 0.77 ]BANKOFBARODA 290.35 [ -0.60 ]BHARTI AIRTE 2123.75 [ 0.06 ]BHEL 278.1 [ -1.31 ]BPCL 365.65 [ -1.12 ]BRITANIAINDS 6025.65 [ -0.58 ]CIPLA 1496.35 [ -0.27 ]COAL INDIA 402.5 [ 0.54 ]COLGATEPALMO 2093.4 [ -0.58 ]DABUR INDIA 490.5 [ -0.53 ]DLF 694.8 [ 0.12 ]DRREDDYSLAB 1266.35 [ -1.30 ]GAIL 170.95 [ -0.61 ]GRASIM INDS 2826.4 [ -0.10 ]HCLTECHNOLOG 1674.9 [ -0.24 ]HDFC BANK 997.1 [ 0.07 ]HEROMOTOCORP 5698.15 [ -0.77 ]HIND.UNILEV 2282.9 [ -0.80 ]HINDALCO 864.2 [ 0.03 ]ICICI BANK 1359.5 [ -0.26 ]INDIANHOTELS 739.95 [ 0.25 ]INDUSINDBANK 848.25 [ -0.05 ]INFOSYS 1662.4 [ -0.34 ]ITC LTD 406.65 [ -0.25 ]JINDALSTLPOW 999 [ -1.30 ]KOTAK BANK 2164.45 [ 0.12 ]L&T 4052.8 [ -0.16 ]LUPIN 2109 [ -0.20 ]MAH&MAH 3637.6 [ 0.35 ]MARUTI SUZUK 16707.9 [ 0.79 ]MTNL 36.84 [ 0.49 ]NESTLE 1258.85 [ 0.31 ]NIIT 93.86 [ -2.05 ]NMDC 81.4 [ -0.16 ]NTPC 322.6 [ -0.19 ]ONGC 233.8 [ -0.66 ]PNB 120.95 [ 0.04 ]POWER GRID 268.15 [ 0.45 ]RIL 1557.95 [ -0.82 ]SBI 969 [ -0.29 ]SESA GOA 598.1 [ 1.98 ]SHIPPINGCORP 218.05 [ 0.65 ]SUNPHRMINDS 1737.5 [ -1.01 ]TATA CHEM 765.45 [ -1.44 ]TATA GLOBAL 1176.75 [ -0.77 ]TATA MOTORS 359.3 [ -1.05 ]TATA STEEL 170 [ -0.53 ]TATAPOWERCOM 379.75 [ -0.62 ]TCS 3320.35 [ 0.30 ]TECH MAHINDR 1631.1 [ -0.06 ]ULTRATECHCEM 11760.55 [ 0.73 ]UNITED SPIRI 1421.7 [ -1.37 ]WIPRO 268.1 [ -1.18 ]ZEETELEFILMS 91.85 [ 0.05 ] 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   ` 22.36   Open: 22.36   Today's Range 22.36
22.36
-1.17 ( -5.23 %) Prev Close: 23.53 52 Week Range 22.36
67.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 67.00 03/01/2025 22.36 24/12/2025
NSE 67.04 03/01/2025 22.35 24/12/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
23/12/202524.7622/12/202522.4222/12/2025
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
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
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