Asian Energy Services Limited (BOM:530355)
India · Delayed Price · Currency is INR 250.70
-7.40 (-2.87%)
At close: Jan 20, 2026
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 269.40 | 269.40 | 239.00 | 241.95 | 241.95 | -4.24% | 1,275 |
| Jan 22, 2026 | 242.85 | 256.35 | 231.55 | 252.65 | 252.65 | 6.13% | 16,027 |
| Jan 21, 2026 | 248.45 | 253.30 | 232.90 | 238.05 | 238.05 | -5.05% | 7,898 |
| Jan 20, 2026 | 260.00 | 260.00 | 247.20 | 250.70 | 250.70 | -2.87% | 2,994 |
| Jan 19, 2026 | 252.30 | 261.70 | 238.00 | 258.10 | 258.10 | 2.14% | 10,744 |
| Jan 16, 2026 | 256.75 | 262.45 | 250.50 | 252.70 | 252.70 | -1.58% | 3,967 |
| Jan 14, 2026 | 255.00 | 259.25 | 253.90 | 256.75 | 256.75 | -0.16% | 1,208 |
| Jan 13, 2026 | 262.65 | 264.80 | 255.40 | 257.15 | 257.15 | -2.37% | 3,290 |
| Jan 12, 2026 | 267.20 | 268.95 | 255.75 | 263.40 | 263.40 | -0.83% | 7,378 |
| Jan 9, 2026 | 257.55 | 279.30 | 250.30 | 265.60 | 265.60 | 3.69% | 162,173 |
| Jan 8, 2026 | 274.95 | 274.95 | 253.15 | 256.15 | 256.15 | -6.72% | 4,913 |
| Jan 7, 2026 | 282.10 | 282.10 | 274.00 | 274.60 | 274.60 | -2.54% | 1,726 |
| Jan 6, 2026 | 283.25 | 284.40 | 279.70 | 281.75 | 281.75 | -1.23% | 649 |
| Jan 5, 2026 | 288.50 | 288.50 | 280.65 | 285.25 | 285.25 | -1.26% | 1,068 |
| Jan 2, 2026 | 283.40 | 289.95 | 283.40 | 288.90 | 288.90 | 2.32% | 2,232 |
| Jan 1, 2026 | 282.80 | 287.10 | 281.65 | 282.35 | 282.35 | -0.16% | 905 |
| Dec 31, 2025 | 273.30 | 286.25 | 273.30 | 282.80 | 282.80 | 2.15% | 1,044 |
| Dec 30, 2025 | 285.75 | 285.75 | 275.70 | 276.85 | 276.85 | -1.95% | 2,052 |
| Dec 29, 2025 | 287.95 | 289.05 | 279.65 | 282.35 | 282.35 | -2.57% | 3,646 |
| Dec 26, 2025 | 296.90 | 296.90 | 287.50 | 289.80 | 289.80 | -1.45% | 704 |
| Dec 24, 2025 | 292.60 | 300.00 | 290.65 | 294.05 | 294.05 | 1.43% | 2,772 |
| Dec 23, 2025 | 296.55 | 296.55 | 289.50 | 289.90 | 289.90 | -1.96% | 1,101 |
| Dec 22, 2025 | 293.65 | 297.20 | 290.00 | 295.70 | 295.70 | 1.37% | 3,331 |
| Dec 19, 2025 | 286.95 | 293.60 | 283.70 | 291.70 | 291.70 | 2.48% | 2,122 |
| Dec 18, 2025 | 280.90 | 286.35 | 276.95 | 284.65 | 284.65 | 1.14% | 495 |
| Dec 17, 2025 | 292.40 | 292.40 | 280.65 | 281.45 | 281.45 | -0.35% | 2,380 |
| Dec 16, 2025 | 294.45 | 294.45 | 280.80 | 282.45 | 282.45 | -4.08% | 1,904 |
| Dec 15, 2025 | 291.10 | 299.50 | 290.00 | 294.45 | 294.45 | -0.81% | 2,883 |
| Dec 12, 2025 | 281.50 | 298.00 | 280.55 | 296.85 | 296.85 | 5.12% | 3,084 |
| Dec 11, 2025 | 273.85 | 285.00 | 268.80 | 282.40 | 282.40 | 3.41% | 1,749 |
| Dec 10, 2025 | 278.00 | 281.90 | 268.60 | 273.10 | 273.10 | -0.05% | 5,547 |
| Dec 9, 2025 | 270.50 | 279.75 | 258.90 | 273.25 | 273.25 | 1.41% | 73,933 |
| Dec 8, 2025 | 280.95 | 281.00 | 265.60 | 269.45 | 269.45 | -4.28% | 1,734 |
| Dec 5, 2025 | 278.50 | 286.45 | 277.85 | 281.50 | 281.50 | 0.86% | 1,277 |
| Dec 4, 2025 | 285.95 | 291.90 | 277.80 | 279.10 | 279.10 | -2.84% | 8,262 |
| Dec 3, 2025 | 287.10 | 288.65 | 280.30 | 287.25 | 287.25 | -0.97% | 1,277 |
| Dec 2, 2025 | 293.75 | 293.75 | 286.45 | 290.05 | 290.05 | -1.26% | 1,245 |
| Dec 1, 2025 | 294.25 | 294.90 | 276.95 | 293.75 | 293.75 | -0.27% | 1,700 |
| Nov 28, 2025 | 295.10 | 299.05 | 290.50 | 294.55 | 294.55 | -1.27% | 1,789 |
| Nov 27, 2025 | 294.05 | 301.50 | 294.05 | 298.35 | 298.35 | 0.03% | 1,248 |
| Nov 26, 2025 | 304.40 | 309.95 | 295.85 | 298.25 | 298.25 | -0.78% | 1,184 |
| Nov 25, 2025 | 294.00 | 302.20 | 294.00 | 300.60 | 300.60 | 0.52% | 1,757 |
| Nov 24, 2025 | 303.10 | 303.95 | 292.00 | 299.05 | 299.05 | -2.00% | 4,361 |
| Nov 21, 2025 | 315.50 | 317.10 | 303.00 | 305.15 | 305.15 | -4.06% | 2,235 |
| Nov 20, 2025 | 312.45 | 320.90 | 306.20 | 318.05 | 318.05 | 1.10% | 5,864 |
| Nov 19, 2025 | 325.00 | 325.00 | 311.35 | 314.60 | 314.60 | -2.66% | 2,414 |
| Nov 18, 2025 | 321.00 | 326.00 | 317.05 | 323.20 | 323.20 | 0.47% | 7,469 |
| Nov 17, 2025 | 322.05 | 331.40 | 319.90 | 321.70 | 321.70 | -2.41% | 20,580 |
| Nov 14, 2025 | 327.50 | 334.80 | 327.50 | 329.65 | 329.65 | 0.79% | 2,290 |
| Nov 13, 2025 | 336.05 | 336.80 | 326.25 | 327.05 | 327.05 | -2.68% | 1,412 |