Aban Offshore (ABAN) | Historial de Precios y Rendimientos | 2002 - 2025
Gráfico de Precios Históricos de Aban Offshore
Datos de Precios Históricos de Aban Offshore
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹41,71 | -0,48% | ₹41,80 | ₹42,40 | ₹41,45 | 45,9K |
| 1 oct. 2025 | ₹41,91 | -1,09% | ₹42,79 | ₹42,79 | ₹41,65 | 29,2K |
| 30 sept. 2025 | ₹42,37 | -0,24% | ₹42,81 | ₹43,30 | ₹42,23 | 16,9K |
| 29 sept. 2025 | ₹42,47 | +1,12% | ₹42,00 | ₹42,93 | ₹41,50 | 19,9K |
| 26 sept. 2025 | ₹42,00 | -2,57% | ₹42,91 | ₹43,00 | ₹41,64 | 70,1K |
| 25 sept. 2025 | ₹43,11 | -4,56% | ₹44,80 | ₹45,50 | ₹42,91 | 111,0K |
| 24 sept. 2025 | ₹45,17 | +3,96% | ₹43,45 | ₹45,62 | ₹42,85 | 101,3K |
| 23 sept. 2025 | ₹43,45 | -0,98% | ₹43,15 | ₹43,99 | ₹42,95 | 50,5K |
| 22 sept. 2025 | ₹43,88 | -1,30% | ₹44,68 | ₹44,68 | ₹43,50 | 34,4K |
| 19 sept. 2025 | ₹44,46 | +1,07% | ₹43,64 | ₹44,75 | ₹43,64 | 27,1K |
| 18 sept. 2025 | ₹43,99 | -1,12% | ₹44,94 | ₹44,94 | ₹43,30 | 38,0K |
| 17 sept. 2025 | ₹44,49 | +1,39% | ₹43,90 | ₹45,50 | ₹43,90 | 30,3K |
| 16 sept. 2025 | ₹43,88 | -0,02% | ₹44,18 | ₹44,24 | ₹43,51 | 19,6K |
| 15 sept. 2025 | ₹43,89 | -0,14% | ₹44,49 | ₹44,63 | ₹43,01 | 39,1K |
| 12 sept. 2025 | ₹43,95 | -0,25% | ₹44,44 | ₹45,00 | ₹43,00 | 51,9K |
| 11 sept. 2025 | ₹44,06 | +0,18% | ₹43,36 | ₹44,90 | ₹43,36 | 18,0K |
| 10 sept. 2025 | ₹43,98 | -0,59% | ₹44,75 | ₹44,75 | ₹43,85 | 44,6K |
| 9 sept. 2025 | ₹44,24 | -0,83% | ₹44,12 | ₹45,45 | ₹43,80 | 24,0K |
| 8 sept. 2025 | ₹44,61 | -1,61% | ₹45,49 | ₹45,72 | ₹44,20 | 27,8K |
| 5 sept. 2025 | ₹45,34 | +0,85% | ₹44,98 | ₹45,88 | ₹43,90 | 26,2K |
| 4 sept. 2025 | ₹44,96 | +1,44% | ₹45,89 | ₹46,13 | ₹44,41 | 39,6K |
| 3 sept. 2025 | ₹44,32 | -4,05% | ₹45,30 | ₹45,32 | ₹42,93 | 309,6K |
| 2 sept. 2025 | ₹46,19 | +1,58% | ₹45,51 | ₹47,33 | ₹45,41 | 57,2K |
| 1 sept. 2025 | ₹45,47 | -3,28% | ₹46,86 | ₹47,52 | ₹45,00 | 86,5K |
| 29 ago. 2025 | ₹47,01 | -0,74% | ₹47,60 | ₹48,90 | ₹46,35 | 34,3K |
| 28 ago. 2025 | ₹47,36 | -1,17% | ₹47,92 | ₹49,14 | ₹47,11 | 69,2K |
| 26 ago. 2025 | ₹47,92 | -3,33% | ₹48,95 | ₹49,43 | ₹47,65 | 61,8K |
| 25 ago. 2025 | ₹49,57 | +0,04% | ₹51,99 | ₹52,14 | ₹49,00 | 262,5K |
| 22 ago. 2025 | ₹49,55 | +8,97% | ₹46,10 | ₹50,01 | ₹45,70 | 579,4K |
| 21 ago. 2025 | ₹45,47 | -3,91% | ₹46,80 | ₹47,69 | ₹45,30 | 197,6K |
| 20 ago. 2025 | ₹47,32 | +9,23% | ₹43,54 | ₹47,65 | ₹43,21 | 363,2K |
| 19 ago. 2025 | ₹43,32 | +2,24% | ₹42,37 | ₹43,90 | ₹42,19 | 52,4K |
| 18 ago. 2025 | ₹42,37 | -0,80% | ₹43,20 | ₹44,74 | ₹42,00 | 40,7K |
| 14 ago. 2025 | ₹42,71 | +0,83% | ₹42,36 | ₹43,20 | ₹41,96 | 43,9K |
| 13 ago. 2025 | ₹42,36 | +0,09% | ₹42,32 | ₹44,10 | ₹42,17 | 35,9K |
| 12 ago. 2025 | ₹42,32 | +0,45% | ₹41,86 | ₹42,63 | ₹41,86 | 18,7K |
| 11 ago. 2025 | ₹42,13 | -2,21% | ₹43,50 | ₹43,50 | ₹41,80 | 68,0K |
| 8 ago. 2025 | ₹43,08 | -1,76% | ₹43,20 | ₹44,00 | ₹42,94 | 38,8K |
| 7 ago. 2025 | ₹43,85 | +1,04% | ₹43,40 | ₹44,50 | ₹42,80 | 61,7K |
| 6 ago. 2025 | ₹43,40 | +0,18% | ₹43,50 | ₹43,61 | ₹42,00 | 38,3K |
| 5 ago. 2025 | ₹43,32 | +1,14% | ₹43,50 | ₹43,75 | ₹42,93 | 79,6K |
| 4 ago. 2025 | ₹42,83 | -2,92% | ₹44,00 | ₹44,38 | ₹42,30 | 102,3K |
| 1 ago. 2025 | ₹44,12 | -2,02% | ₹45,03 | ₹45,72 | ₹43,50 | 70,0K |
| 31 jul. 2025 | ₹45,03 | +0,87% | ₹44,70 | ₹45,89 | ₹44,25 | 84,9K |
| 30 jul. 2025 | ₹44,64 | -4,72% | ₹48,30 | ₹48,30 | ₹43,40 | 133,0K |
| 29 jul. 2025 | ₹46,85 | -3,36% | ₹48,21 | ₹48,21 | ₹46,50 | 76,9K |
| 28 jul. 2025 | ₹48,48 | -0,33% | ₹49,80 | ₹49,85 | ₹48,19 | 59,9K |
| 25 jul. 2025 | ₹48,64 | -1,30% | ₹49,00 | ₹51,44 | ₹47,95 | 141,8K |
| 24 jul. 2025 | ₹49,28 | -2,07% | ₹50,51 | ₹50,78 | ₹49,05 | 47,6K |
| 23 jul. 2025 | ₹50,32 | -0,91% | ₹50,78 | ₹51,10 | ₹50,11 | 45,1K |
| 22 jul. 2025 | ₹50,78 | -0,18% | ₹51,00 | ₹51,55 | ₹50,75 | 32,2K |
| 21 jul. 2025 | ₹50,87 | +1,09% | ₹50,32 | ₹52,90 | ₹50,02 | 129,8K |
| 18 jul. 2025 | ₹50,32 | +0,78% | ₹50,20 | ₹50,65 | ₹49,52 | 47,6K |
| 17 jul. 2025 | ₹49,93 | -2,23% | ₹51,40 | ₹51,43 | ₹49,80 | 96,6K |
| 16 jul. 2025 | ₹51,07 | -1,28% | ₹51,73 | ₹52,00 | ₹50,90 | 73,8K |
| 15 jul. 2025 | ₹51,73 | -0,23% | ₹51,86 | ₹52,50 | ₹51,50 | 65,7K |
| 14 jul. 2025 | ₹51,85 | -2,06% | ₹53,74 | ₹53,74 | ₹51,15 | 81,9K |
| 11 jul. 2025 | ₹52,94 | +1,42% | ₹52,00 | ₹54,30 | ₹52,00 | 92,4K |
| 10 jul. 2025 | ₹52,20 | -2,30% | ₹53,59 | ₹53,79 | ₹51,96 | 112,1K |
| 9 jul. 2025 | ₹53,43 | -1,46% | ₹54,00 | ₹54,57 | ₹53,10 | 61,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹41,71 | -0,69% | ₹42,00 | ₹43,30 | ₹41,45 | 111,9K |
| 22 sept. 2025 | ₹42,00 | -5,53% | ₹44,68 | ₹45,62 | ₹41,64 | 367,3K |
| 15 sept. 2025 | ₹44,46 | +1,16% | ₹44,49 | ₹45,50 | ₹43,01 | 154,1K |
| 8 sept. 2025 | ₹43,95 | -3,07% | ₹45,49 | ₹45,72 | ₹43,00 | 166,3K |
| 1 sept. 2025 | ₹45,34 | -3,55% | ₹46,86 | ₹47,52 | ₹42,93 | 519,1K |
| 25 ago. 2025 | ₹47,01 | -5,13% | ₹51,99 | ₹52,14 | ₹46,35 | 427,8K |
| 18 ago. 2025 | ₹49,55 | +16,01% | ₹43,20 | ₹50,01 | ₹42,00 | 1,2M |
| 11 ago. 2025 | ₹42,71 | -0,86% | ₹43,50 | ₹44,10 | ₹41,80 | 166,4K |
| 4 ago. 2025 | ₹43,08 | -2,36% | ₹44,00 | ₹44,50 | ₹42,00 | 320,5K |
| 28 jul. 2025 | ₹44,12 | -9,29% | ₹49,80 | ₹49,85 | ₹43,40 | 424,6K |
| 21 jul. 2025 | ₹48,64 | -3,34% | ₹50,32 | ₹52,90 | ₹47,95 | 396,5K |
| 14 jul. 2025 | ₹50,32 | -4,95% | ₹53,74 | ₹53,74 | ₹49,52 | 365,6K |
| 7 jul. 2025 | ₹52,94 | -3,64% | ₹55,28 | ₹55,28 | ₹51,96 | 367,1K |
| 30 jun. 2025 | ₹54,94 | -4,05% | ₹57,19 | ₹59,59 | ₹53,06 | 625,8K |
| 23 jun. 2025 | ₹57,26 | -0,05% | ₹57,59 | ₹61,00 | ₹56,50 | 755,0K |
| 16 jun. 2025 | ₹57,29 | +4,66% | ₹56,57 | ₹61,00 | ₹50,90 | 2,8M |
| 9 jun. 2025 | ₹54,74 | +13,85% | ₹48,15 | ₹57,82 | ₹47,40 | 1,8M |
| 2 jun. 2025 | ₹48,08 | +2,12% | ₹46,01 | ₹49,45 | ₹45,27 | 347,0K |
| 26 may. 2025 | ₹47,08 | +14,33% | ₹41,08 | ₹50,70 | ₹41,08 | 670,6K |
| 19 may. 2025 | ₹41,18 | +0,61% | ₹41,00 | ₹42,50 | ₹40,45 | 133,2K |
| 12 may. 2025 | ₹40,93 | +11,53% | ₹38,25 | ₹41,60 | ₹37,06 | 155,6K |
| 5 may. 2025 | ₹36,70 | -2,99% | ₹38,55 | ₹39,00 | ₹36,10 | 138,7K |
| 28 abr. 2025 | ₹37,83 | -4,61% | ₹40,01 | ₹40,05 | ₹37,06 | 85,8K |
| 21 abr. 2025 | ₹39,66 | -0,35% | ₹39,81 | ₹41,60 | ₹38,76 | 192,3K |
| 14 abr. 2025 | ₹39,80 | +3,86% | ₹38,98 | ₹40,00 | ₹38,32 | 59,0K |
| 7 abr. 2025 | ₹38,32 | +1,05% | ₹37,20 | ₹39,28 | ₹36,02 | 108,2K |
| 31 mar. 2025 | ₹37,92 | +2,74% | ₹38,00 | ₹40,68 | ₹37,00 | 335,8K |
| 24 mar. 2025 | ₹36,91 | -3,91% | ₹38,99 | ₹39,59 | ₹35,32 | 977,9K |
| 17 mar. 2025 | ₹38,41 | -3,90% | ₹39,40 | ₹41,10 | ₹37,97 | 579,2K |
| 10 mar. 2025 | ₹39,97 | -2,44% | ₹40,97 | ₹42,38 | ₹39,50 | 504,8K |
| 3 mar. 2025 | ₹40,97 | +1,76% | ₹39,70 | ₹41,87 | ₹38,06 | 327,3K |
| 24 feb. 2025 | ₹40,26 | +3,26% | ₹39,30 | ₹43,99 | ₹37,75 | 571,6K |
| 17 feb. 2025 | ₹38,99 | -2,82% | ₹40,12 | ₹40,54 | ₹37,01 | 396,1K |
| 10 feb. 2025 | ₹40,12 | -8,46% | ₹44,08 | ₹44,09 | ₹36,50 | 710,8K |
| 3 feb. 2025 | ₹43,83 | -1,06% | ₹44,50 | ₹45,84 | ₹42,00 | 507,3K |
| 27 ene. 2025 | ₹44,30 | -13,43% | ₹51,70 | ₹51,70 | ₹41,55 | 1,0M |
| 20 ene. 2025 | ₹51,17 | -9,77% | ₹57,21 | ₹61,80 | ₹50,81 | 405,9K |
| 13 ene. 2025 | ₹56,71 | -0,42% | ₹57,24 | ₹57,99 | ₹53,26 | 379,2K |
| 6 ene. 2025 | ₹56,95 | -11,00% | ₹63,51 | ₹63,86 | ₹56,56 | 376,8K |
| 30 dic. 2024 | ₹63,99 | +1,89% | ₹63,09 | ₹67,04 | ₹61,65 | 244,8K |
| 23 dic. 2024 | ₹62,80 | -3,13% | ₹65,05 | ₹65,70 | ₹62,30 | 204,1K |
| 16 dic. 2024 | ₹64,83 | -3,43% | ₹67,10 | ₹70,00 | ₹64,00 | 296,7K |
| 9 dic. 2024 | ₹67,13 | -1,42% | ₹69,01 | ₹72,70 | ₹66,21 | 669,0K |
| 2 dic. 2024 | ₹68,10 | +5,14% | ₹65,39 | ₹70,00 | ₹63,80 | 677,1K |
| 25 nov. 2024 | ₹64,77 | +4,23% | ₹63,11 | ₹65,80 | ₹62,00 | 209,1K |
| 18 nov. 2024 | ₹62,14 | +0,60% | ₹61,77 | ₹64,85 | ₹60,25 | 272,0K |
| 11 nov. 2024 | ₹61,77 | -8,61% | ₹68,80 | ₹68,80 | ₹58,76 | 333,8K |
| 4 nov. 2024 | ₹67,59 | +2,58% | ₹65,89 | ₹67,59 | ₹63,13 | 488,4K |
| 28 oct. 2024 | ₹65,89 | +2,49% | ₹63,20 | ₹67,26 | ₹62,56 | 288,8K |
| 21 oct. 2024 | ₹64,29 | -5,32% | ₹70,00 | ₹70,00 | ₹62,82 | 320,0K |
| 14 oct. 2024 | ₹67,90 | -5,05% | ₹72,50 | ₹72,50 | ₹66,32 | 350,7K |
| 7 oct. 2024 | ₹71,51 | -1,76% | ₹72,50 | ₹74,00 | ₹68,10 | 516,1K |
| 30 sept. 2024 | ₹72,79 | -3,91% | ₹75,43 | ₹76,23 | ₹72,00 | 412,1K |
| 23 sept. 2024 | ₹75,75 | +3,16% | ₹73,40 | ₹81,54 | ₹73,07 | 979,8K |
| 16 sept. 2024 | ₹73,43 | -6,00% | ₹78,16 | ₹79,75 | ₹70,06 | 661,5K |
| 9 sept. 2024 | ₹78,12 | -1,10% | ₹78,00 | ₹81,33 | ₹76,60 | 500,4K |
| 2 sept. 2024 | ₹78,99 | -3,53% | ₹81,76 | ₹85,10 | ₹78,00 | 1,0M |
| 26 ago. 2024 | ₹81,88 | -0,11% | ₹77,87 | ₹84,80 | ₹75,14 | 1,2M |
| 19 ago. 2024 | ₹81,97 | +5,66% | ₹81,90 | ₹91,50 | ₹79,60 | 4,6M |
| 12 ago. 2024 | ₹77,58 | +18,86% | ₹66,18 | ₹77,58 | ₹64,01 | 2,6M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹41,71 | -1,56% | ₹42,79 | ₹42,79 | ₹41,45 | 75,0K |
| 1 sept. 2025 | ₹42,37 | -9,87% | ₹46,86 | ₹47,52 | ₹41,50 | 1,2M |
| 1 ago. 2025 | ₹47,01 | +4,40% | ₹45,03 | ₹52,14 | ₹41,80 | 2,2M |
| 1 jul. 2025 | ₹45,03 | -19,76% | ₹56,50 | ₹59,59 | ₹43,40 | 2,0M |
| 1 jun. 2025 | ₹56,12 | +19,20% | ₹46,01 | ₹61,00 | ₹45,27 | 5,7M |
| 1 may. 2025 | ₹47,08 | +23,67% | ₹38,75 | ₹50,70 | ₹36,10 | 1,1M |
| 1 abr. 2025 | ₹38,07 | +3,14% | ₹38,00 | ₹41,60 | ₹36,02 | 758,2K |
| 1 mar. 2025 | ₹36,91 | -8,32% | ₹39,70 | ₹42,38 | ₹35,32 | 2,4M |
| 1 feb. 2025 | ₹40,26 | -7,41% | ₹43,51 | ₹45,84 | ₹36,50 | 2,3M |
| 1 ene. 2025 | ₹43,48 | -31,40% | ₹63,50 | ₹67,04 | ₹41,55 | 2,2M |
| 1 dic. 2024 | ₹63,38 | -2,15% | ₹65,39 | ₹72,70 | ₹61,65 | 1,9M |
| 1 nov. 2024 | ₹64,77 | -1,46% | ₹65,73 | ₹68,80 | ₹58,76 | 1,4M |
| 1 oct. 2024 | ₹65,73 | -12,45% | ₹76,00 | ₹76,23 | ₹62,56 | 1,8M |
| 1 sept. 2024 | ₹75,08 | -8,30% | ₹81,76 | ₹85,10 | ₹70,06 | 3,2M |
| 1 ago. 2024 | ₹81,88 | +23,13% | ₹66,50 | ₹91,50 | ₹63,90 | 9,4M |
| 1 jul. 2024 | ₹66,50 | +1,48% | ₹66,10 | ₹69,02 | ₹60,77 | 1,1M |
| 1 jun. 2024 | ₹65,53 | +8,31% | ₹62,00 | ₹74,15 | ₹55,15 | 2,0M |
| 1 may. 2024 | ₹60,50 | -9,77% | ₹66,75 | ₹69,80 | ₹59,25 | 1,7M |
| 1 abr. 2024 | ₹67,05 | +34,77% | ₹51,40 | ₹72,80 | ₹50,05 | 3,0M |
| 1 mar. 2024 | ₹49,75 | -27,48% | ₹69,65 | ₹75,90 | ₹48,75 | 3,3M |
| 1 feb. 2024 | ₹68,60 | -16,85% | ₹84,00 | ₹93,35 | ₹67,00 | 8,7M |
| 1 ene. 2024 | ₹82,50 | +57,59% | ₹53,35 | ₹89,95 | ₹52,35 | 16,7M |
| 1 dic. 2023 | ₹52,35 | +4,28% | ₹50,75 | ₹56,50 | ₹50,10 | 2,8M |
| 1 nov. 2023 | ₹50,20 | -1,95% | ₹51,20 | ₹54,45 | ₹49,00 | 2,2M |
| 1 oct. 2023 | ₹51,20 | +6,00% | ₹47,80 | ₹66,95 | ₹44,25 | 18,3M |
| 1 sept. 2023 | ₹48,30 | +3,21% | ₹46,80 | ₹51,90 | ₹42,40 | 8,3M |
| 1 ago. 2023 | ₹46,80 | +12,64% | ₹41,85 | ₹48,75 | ₹39,40 | 10,1M |
| 1 jul. 2023 | ₹41,55 | +3,88% | ₹40,20 | ₹43,00 | ₹38,95 | 2,5M |
| 1 jun. 2023 | ₹40,00 | +2,17% | ₹39,65 | ₹44,45 | ₹39,15 | 3,1M |
| 1 may. 2023 | ₹39,15 | -0,89% | ₹39,90 | ₹43,25 | ₹38,00 | 2,0M |
| 1 abr. 2023 | ₹39,50 | +18,80% | ₹34,00 | ₹40,85 | ₹34,00 | 2,0M |
| 1 mar. 2023 | ₹33,25 | -16,67% | ₹39,80 | ₹42,40 | ₹31,40 | 2,3M |
| 1 feb. 2023 | ₹39,90 | -13,92% | ₹46,95 | ₹47,75 | ₹37,95 | 2,2M |
| 1 ene. 2023 | ₹46,35 | -4,33% | ₹48,55 | ₹50,30 | ₹44,95 | 2,8M |
| 1 dic. 2022 | ₹48,45 | -0,82% | ₹48,85 | ₹56,60 | ₹44,50 | 7,1M |
| 1 nov. 2022 | ₹48,85 | -2,01% | ₹50,50 | ₹54,00 | ₹45,30 | 2,8M |
| 1 oct. 2022 | ₹49,85 | -1,77% | ₹51,40 | ₹54,90 | ₹49,05 | 2,4M |
| 1 sept. 2022 | ₹50,75 | -12,35% | ₹57,20 | ₹62,70 | ₹49,15 | 7,7M |
| 1 ago. 2022 | ₹57,90 | +29,10% | ₹44,90 | ₹64,20 | ₹44,05 | 12,5M |
| 1 jul. 2022 | ₹44,85 | +1,24% | ₹44,20 | ₹47,00 | ₹42,40 | 2,0M |
| 1 jun. 2022 | ₹44,30 | -10,32% | ₹49,00 | ₹61,35 | ₹36,00 | 8,7M |
| 1 may. 2022 | ₹49,40 | -18,55% | ₹60,30 | ₹60,90 | ₹45,00 | 4,6M |
| 1 abr. 2022 | ₹60,65 | +31,42% | ₹46,30 | ₹72,30 | ₹45,90 | 21,0M |
| 1 mar. 2022 | ₹46,15 | +7,45% | ₹43,00 | ₹55,80 | ₹43,00 | 5,0M |
| 1 feb. 2022 | ₹42,95 | -9,96% | ₹47,95 | ₹59,75 | ₹41,00 | 5,1M |
| 1 ene. 2022 | ₹47,70 | -3,05% | ₹49,85 | ₹54,45 | ₹44,85 | 3,9M |
| 1 dic. 2021 | ₹49,20 | +6,26% | ₹45,15 | ₹53,50 | ₹44,35 | 1,4M |
| 1 nov. 2021 | ₹46,30 | -17,62% | ₹56,35 | ₹58,40 | ₹46,05 | 1,5M |
| 1 oct. 2021 | ₹56,20 | +31,92% | ₹42,30 | ₹74,70 | ₹42,20 | 16,2M |
| 1 sept. 2021 | ₹42,60 | +8,54% | ₹40,00 | ₹47,60 | ₹38,35 | 4,6M |
| 1 ago. 2021 | ₹39,25 | -14,77% | ₹46,00 | ₹50,25 | ₹37,00 | 3,1M |
| 1 jul. 2021 | ₹46,05 | +1,10% | ₹46,90 | ₹51,35 | ₹40,35 | 3,2M |
| 1 jun. 2021 | ₹45,55 | +27,77% | ₹35,90 | ₹52,50 | ₹35,10 | 7,3M |
| 1 may. 2021 | ₹35,65 | +13,90% | ₹31,00 | ₹39,20 | ₹30,60 | 4,1M |
| 1 abr. 2021 | ₹31,30 | +6,28% | ₹30,00 | ₹34,50 | ₹28,10 | 1,6M |
| 1 mar. 2021 | ₹29,45 | -27,01% | ₹41,20 | ₹42,35 | ₹29,25 | 4,5M |
| 1 feb. 2021 | ₹40,35 | +49,44% | ₹26,90 | ₹42,50 | ₹26,60 | 7,0M |
| 1 ene. 2021 | ₹27,00 | -5,59% | ₹28,90 | ₹32,00 | ₹26,80 | 1,3M |
| 1 dic. 2020 | ₹28,60 | -5,45% | ₹30,35 | ₹31,70 | ₹26,85 | 1,9M |
| 1 nov. 2020 | ₹30,25 | +32,97% | ₹22,65 | ₹31,50 | ₹22,00 | 2,4M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹41,71 | -34,19% | ₹63,50 | ₹67,04 | ₹35,32 | 20,1M |
| 2024 | ₹63,38 | +21,07% | ₹53,35 | ₹93,35 | ₹48,75 | 54,3M |
| 2023 | ₹52,35 | +8,05% | ₹48,55 | ₹66,95 | ₹31,40 | 58,5M |
| 2022 | ₹48,45 | -1,52% | ₹49,85 | ₹72,30 | ₹36,00 | 82,7M |
| 2021 | ₹49,20 | +72,03% | ₹28,90 | ₹74,70 | ₹26,60 | 55,7M |
| 2020 | ₹28,60 | +11,28% | ₹26,00 | ₹34,95 | ₹12,85 | 21,0M |
| 2019 | ₹25,70 | -65,62% | ₹75,00 | ₹78,00 | ₹21,45 | 43,6M |
| 2018 | ₹74,75 | -63,17% | ₹203,95 | ₹280,70 | ₹66,60 | 296,3M |
| 2017 | ₹202,95 | -11,99% | ₹231,50 | ₹259,45 | ₹161,00 | 271,5M |
| 2016 | ₹230,60 | +1,59% | ₹227,30 | ₹285,95 | ₹142,55 | 380,3M |
| 2015 | ₹227,00 | -54,74% | ₹499,00 | ₹529,80 | ₹200,00 | 291,2M |
| 2014 | ₹501,60 | +29,15% | ₹390,30 | ₹940,00 | ₹360,60 | 363,4M |
| 2013 | ₹388,40 | +2,59% | ₹380,35 | ₹409,15 | ₹188,25 | 130,5M |
| 2012 | ₹378,60 | +10,46% | ₹344,00 | ₹571,90 | ₹319,85 | 167,0M |
| 2011 | ₹342,75 | -58,12% | ₹820,00 | ₹834,00 | ₹323,50 | 203,4M |
| 2010 | ₹818,45 | -36,22% | ₹1.283,20 | ₹1.539,00 | ₹636,05 | 361,0M |
| 2009 | ₹1.283,20 | +90,67% | ₹681,00 | ₹1.682,00 | ₹221,40 | 625,6M |
| 2008 | ₹673,00 | -86,43% | ₹5.000,00 | ₹5.416,00 | ₹602,80 | 65,2M |
| 2007 | ₹4.960,00 | +258,61% | ₹1.383,10 | ₹5.399,90 | ₹1.349,00 | 32,1M |
| 2006 | ₹1.383,10 | +176,56% | ₹502,00 | ₹1.449,00 | ₹502,00 | 17,6M |
| 2005 | ₹500,10 | +122,33% | ₹224,02 | ₹630,00 | ₹210,80 | 41,0M |
| 2004 | ₹224,94 | +129,72% | ₹98,80 | ₹242,40 | ₹72,10 | 134,9M |
| 2003 | ₹97,92 | +232,95% | ₹29,80 | ₹104,00 | ₹24,92 | 208,4M |
| 2002 | ₹29,41 | 0,00% | ₹26,40 | ₹30,80 | ₹20,40 | 50,0M |
Cómo se Comportó Aban Offshore Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Aban Offshore VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Aban Offshore | -42,70 % | -20,25 % | 77,87 % | -82,99 % | -95,18 % | -92,88 % | |
| Reliance Industries | -1,23 % | 24,04 % | 35,08 % | 586,43 % | 480,30 % | 1.940,38 % | |
| Adani Enterprises | -16,65 % | -20,90 % | 728,34 % | 5.568,34 % | 2.338,58 % | 52.172,18 % | |
| Oil & Natural Gas | -17,68 % | 81,31 % | 245,72 % | 38,27 % | 7,03 % | 109,08 % | |
| Coal India | -21,86 % | 69,13 % | 238,12 % | 15,68 % | 11,05 % | 11,05 % | |
| Indian Oil | -11,24 % | 121,94 % | 193,53 % | 124,94 % | 112,55 % | 282,08 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % | |
| Nifty Energy | Sector | -16,40 % | 35,92 % | 137,16 % | 343,28 % | 305,42 % | 305,42 % |
Calcule sus Rendimientos de Inversión en Aban Offshore
Análisis de Rendimiento de Inversión a Largo Plazo
Aban Offshore stock price in Sep 2015 was ₹230,10, A ₹1.000,00 lump sum investment in Aban Offshore made 10 years ago would be worth approximately ₹181,27 today, representing a negative return of -81,87 %. This translates to an annualized return (CAGR) of -15,68 %.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹181,27
Rendimiento Total
-81,87 %
Rendimiento Anual (TCAC)
-15,68 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Aban Offshore (ABAN) durante los últimos 12 meses?
Durante los últimos 12 meses, Aban Offshore ha entregado un rendimiento total de -42,7%.
- Máximo de 52 semanas alcanzó 75,44 INR el October 3, 2024.
- Mínimo de 52 semanas tocó 35,32 INR el March 27, 2025.
- Precio Actual cotizando a 41,71 INR al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de Aban Offshore (ABAN) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Aban Offshore (aban) habría crecido a aproximadamente 17 787,00 INR al October 4, 2025, representando un rendimiento total de 77,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 12,2% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Aban Offshore con el sector Energy?
Aban Offshore (aban) ha entregado un rendimiento anualizado de -16,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Aban Offshore habría crecido a 1 701,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Energy para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Aban Offshore?
Aban Offshore (aban) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 77,9%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Aban Offshore ha logrado históricamente?
Aban Offshore (aban) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 5 years (+77,9%)
Rendimientos negativos: 12 months (-42,7%), 3 years (-20,3%), 10 years (-83,0%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.