Arabian Petroleum Limited ARABIAN
NSE · India · Process Industries
INR 82.55+0.60 (+0.73%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 88.00 | 0.00% | INR 85.00 | INR 88.00 | INR 80.35 | 30.00K |
| 2026-09-30 | INR 88.00 | 0.00% | INR 88.00 | INR 88.00 | INR 88.00 | 2.00K |
| 2026-09-29 | INR 88.00 | -2.17% | INR 86.05 | INR 88.00 | INR 86.00 | 34.00K |
| 2026-09-28 | INR 89.95 | +2.22% | INR 90.45 | INR 90.45 | INR 88.00 | 8.00K |
| 2026-09-25 | INR 88.00 | +1.15% | INR 88.00 | INR 88.00 | INR 88.00 | 2.00K |
| 2026-09-24 | INR 87.00 | -1.69% | INR 88.50 | INR 88.50 | INR 86.00 | 8.00K |
| 2026-09-23 | INR 88.50 | +0.57% | INR 88.50 | INR 88.50 | INR 88.50 | 2.00K |
| 2026-09-22 | INR 88.00 | -4.19% | INR 88.00 | INR 88.00 | INR 84.95 | 20.00K |
| 2026-09-21 | INR 91.85 | +7.43% | INR 89.00 | INR 92.00 | INR 88.00 | 42.00K |
| 2026-09-18 | INR 85.50 | +4.27% | INR 85.00 | INR 89.50 | INR 85.00 | 6.00K |
| 2026-09-17 | INR 82.00 | 0.00% | INR 82.00 | INR 82.00 | INR 82.00 | 0 |
| 2026-09-16 | INR 82.00 | +4.99% | INR 81.65 | INR 82.00 | INR 81.65 | 6.00K |
| 2026-09-15 | INR 78.10 | 0.00% | INR 78.10 | INR 78.10 | INR 78.10 | 2.00K |
| 2026-09-11 | INR 78.10 | -3.76% | INR 81.15 | INR 81.15 | INR 78.10 | 6.00K |
| 2026-09-10 | INR 81.15 | -4.42% | INR 83.20 | INR 83.20 | INR 81.05 | 8.00K |
| 2026-09-09 | INR 84.90 | -1.57% | INR 88.00 | INR 88.00 | INR 83.80 | 6.00K |
| 2026-09-08 | INR 86.25 | 0.00% | INR 86.25 | INR 86.25 | INR 86.25 | 0 |
| 2026-09-07 | INR 86.25 | 0.00% | INR 86.25 | INR 86.25 | INR 86.25 | 0 |
| 2026-09-04 | INR 86.25 | 0.00% | INR 86.25 | INR 86.25 | INR 86.25 | 0 |
| 2026-09-03 | INR 86.25 | 0.00% | INR 86.25 | INR 86.25 | INR 86.25 | 0 |
| 2026-09-02 | INR 86.25 | -1.99% | INR 86.25 | INR 86.25 | INR 86.25 | 2.00K |
| 2026-09-01 | INR 88.00 | 0.00% | INR 88.00 | INR 88.00 | INR 88.00 | 2.00K |
| 2026-08-31 | INR 88.00 | +0.46% | INR 88.00 | INR 88.00 | INR 88.00 | 2.00K |
| 2026-08-28 | INR 87.60 | +6.83% | INR 86.90 | INR 89.75 | INR 86.90 | 12.00K |
| 2026-08-27 | INR 82.00 | 0.00% | INR 82.00 | INR 82.00 | INR 82.00 | 0 |
| 2026-08-26 | INR 82.00 | 0.00% | INR 82.00 | INR 82.00 | INR 82.00 | 0 |
| 2026-08-25 | INR 82.00 | -1.20% | INR 81.00 | INR 82.00 | INR 75.05 | 10.00K |
| 2026-08-24 | INR 83.00 | +1.22% | INR 82.50 | INR 83.00 | INR 82.50 | 4.00K |
| 2026-08-21 | INR 82.00 | -3.47% | INR 82.05 | INR 82.05 | INR 82.00 | 4.00K |
| 2026-08-20 | INR 84.95 | -1.22% | INR 87.00 | INR 87.00 | INR 82.00 | 12.00K |
| 2026-08-19 | INR 86.00 | 0.00% | INR 86.00 | INR 86.00 | INR 86.00 | 0 |
| 2026-08-18 | INR 86.00 | -0.64% | INR 86.00 | INR 86.00 | INR 86.00 | 2.00K |
| 2026-08-17 | INR 86.55 | +4.28% | INR 86.95 | INR 87.00 | INR 86.00 | 16.00K |
| 2026-08-14 | INR 83.00 | 0.00% | INR 83.00 | INR 83.00 | INR 83.00 | 0 |
| 2026-08-13 | INR 83.00 | -5.68% | INR 88.60 | INR 88.60 | INR 83.00 | 36.00K |
| 2026-08-12 | INR 88.00 | +1.15% | INR 87.00 | INR 88.40 | INR 85.05 | 18.00K |
| 2026-08-11 | INR 87.00 | -5.18% | INR 93.80 | INR 93.80 | INR 87.00 | 66.00K |
| 2026-08-10 | INR 91.75 | +2.34% | INR 91.45 | INR 92.40 | INR 90.00 | 48.00K |
| 2026-08-07 | INR 89.65 | -4.12% | INR 93.50 | INR 93.50 | INR 88.05 | 52.00K |
| 2026-08-06 | INR 93.50 | +18.06% | INR 79.20 | INR 94.30 | INR 79.20 | 138.00K |
| 2026-08-05 | INR 79.20 | +10.00% | INR 74.95 | INR 81.00 | INR 74.00 | 46.00K |
| 2026-08-04 | INR 72.00 | +4.12% | INR 71.00 | INR 72.00 | INR 71.00 | 4.00K |
| 2026-08-03 | INR 69.15 | 0.00% | INR 69.15 | INR 69.15 | INR 69.15 | 0 |
| 2026-07-31 | INR 69.15 | 0.00% | INR 69.15 | INR 69.15 | INR 69.15 | 0 |
| 2026-07-30 | INR 69.15 | 0.00% | INR 69.15 | INR 69.15 | INR 69.15 | 0 |
| 2026-07-29 | INR 69.15 | 0.00% | INR 69.15 | INR 69.15 | INR 69.15 | 0 |
| 2026-07-28 | INR 69.15 | -0.43% | INR 69.45 | INR 69.45 | INR 69.15 | 6.00K |
| 2026-07-27 | INR 69.45 | 0.00% | INR 69.45 | INR 69.45 | INR 69.45 | 4.00K |
| 2026-07-24 | INR 69.45 | -0.07% | INR 69.35 | INR 69.50 | INR 69.35 | 8.00K |
| 2026-07-23 | INR 69.50 | +3.35% | INR 68.05 | INR 69.95 | INR 68.05 | 6.00K |
| 2026-07-22 | INR 67.25 | 0.00% | INR 67.25 | INR 67.25 | INR 67.25 | 2.00K |
| 2026-07-21 | INR 67.25 | 0.00% | INR 67.25 | INR 67.25 | INR 67.25 | 0 |
| 2026-07-20 | INR 67.25 | 0.00% | INR 67.25 | INR 67.25 | INR 67.25 | 0 |
| 2026-07-17 | INR 67.25 | 0.00% | INR 67.25 | INR 67.25 | INR 67.25 | 0 |
| 2026-07-16 | INR 67.25 | 0.00% | INR 67.25 | INR 67.25 | INR 67.25 | 2.00K |
| 2026-07-15 | INR 67.25 | -2.54% | INR 69.00 | INR 69.00 | INR 67.25 | 4.00K |
| 2026-07-14 | INR 69.00 | -4.83% | INR 69.00 | INR 69.00 | INR 69.00 | 2.00K |
| 2026-07-13 | INR 72.50 | 0.00% | INR 72.50 | INR 72.50 | INR 72.50 | 0 |
| 2026-07-10 | INR 72.50 | -0.21% | INR 72.50 | INR 72.50 | INR 72.50 | 2.00K |
| 2026-07-09 | INR 72.65 | 0.00% | INR 72.65 | INR 72.65 | INR 72.65 | 0 |
| 2026-07-08 | INR 72.65 | -0.41% | INR 71.95 | INR 72.95 | INR 71.95 | 20.00K |
| 2026-07-07 | INR 72.95 | 0.00% | INR 72.95 | INR 72.95 | INR 72.95 | 0 |
| 2026-07-06 | INR 72.95 | 0.00% | INR 72.95 | INR 72.95 | INR 72.95 | 0 |
| 2026-07-03 | INR 72.95 | +3.62% | INR 70.40 | INR 72.95 | INR 70.40 | 4.00K |
| 2026-07-02 | INR 70.40 | +3.61% | INR 68.00 | INR 70.45 | INR 67.95 | 16.00K |
| 2026-07-01 | INR 67.95 | +2.88% | INR 67.75 | INR 67.95 | INR 67.75 | 12.00K |
| 2026-06-30 | INR 66.05 | -2.87% | INR 66.05 | INR 66.05 | INR 66.05 | 10.00K |
| 2026-06-29 | INR 68.00 | +6.25% | INR 67.85 | INR 68.00 | INR 67.85 | 6.00K |
| 2026-06-26 | INR 64.00 | 0.00% | INR 64.00 | INR 64.00 | INR 64.00 | 0 |
| 2026-06-25 | INR 64.00 | 0.00% | INR 64.00 | INR 64.00 | INR 64.00 | 0 |
| 2026-06-24 | INR 64.00 | -7.11% | INR 66.00 | INR 66.00 | INR 64.00 | 4.00K |
| 2026-06-23 | INR 68.90 | +4.39% | INR 63.20 | INR 68.90 | INR 63.20 | 6.00K |
| 2026-06-22 | INR 66.00 | +1.54% | INR 66.00 | INR 66.00 | INR 66.00 | 2.00K |
| 2026-06-19 | INR 65.00 | -0.54% | INR 65.35 | INR 66.00 | INR 65.00 | 10.00K |
| 2026-06-18 | INR 65.35 | -2.02% | INR 65.35 | INR 65.35 | INR 65.35 | 2.00K |
| 2026-06-17 | INR 66.70 | -0.30% | INR 66.00 | INR 68.00 | INR 66.00 | 8.00K |
| 2026-06-16 | INR 66.90 | +1.36% | INR 66.00 | INR 66.90 | INR 65.00 | 8.00K |
| 2026-06-15 | INR 66.00 | -1.49% | INR 64.20 | INR 66.00 | INR 64.20 | 10.00K |
| 2026-06-12 | INR 67.00 | +4.36% | INR 67.00 | INR 67.00 | INR 67.00 | 2.00K |
| 2026-06-11 | INR 64.20 | -5.59% | INR 64.20 | INR 64.20 | INR 64.20 | 2.00K |
| 2026-06-10 | INR 68.00 | -2.86% | INR 67.00 | INR 68.00 | INR 67.00 | 4.00K |
| 2026-06-09 | INR 70.00 | +4.48% | INR 69.95 | INR 70.00 | INR 69.95 | 4.00K |
| 2026-06-08 | INR 67.00 | 0.00% | INR 67.00 | INR 67.00 | INR 67.00 | 0 |
| 2026-06-05 | INR 67.00 | 0.00% | INR 67.00 | INR 67.00 | INR 67.00 | 0 |
| 2026-06-04 | INR 67.00 | +2.29% | INR 64.50 | INR 67.00 | INR 64.50 | 4.00K |
| 2026-06-03 | INR 65.50 | -2.96% | INR 65.50 | INR 65.50 | INR 65.50 | 2.00K |
| 2026-06-02 | INR 67.50 | 0.00% | INR 67.50 | INR 67.50 | INR 67.50 | 0 |
| 2026-06-01 | INR 67.50 | -2.17% | INR 66.00 | INR 67.50 | INR 66.00 | 6.00K |
| 2026-05-29 | INR 69.00 | -2.40% | INR 68.05 | INR 69.00 | INR 66.60 | 16.00K |
| 2026-05-28 | INR 70.70 | 0.00% | INR 70.70 | INR 70.70 | INR 70.70 | 0 |