Asian Energy Services Limited (BOM:530355)
India · Delayed Price · Currency is INR 266.30
-18.10 (-6.36%)
At close: Mar 9, 2026
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 284.80 | 284.80 | 261.75 | 266.30 | 266.30 | -6.36% | 1,256 |
| Mar 6, 2026 | 293.20 | 293.20 | 284.35 | 284.40 | 284.40 | -2.10% | 1,505 |
| Mar 5, 2026 | 290.10 | 297.80 | 287.15 | 290.50 | 290.50 | 0.78% | 6,395 |
| Mar 4, 2026 | 292.90 | 303.05 | 286.00 | 288.25 | 288.25 | -1.40% | 7,599 |
| Mar 2, 2026 | 280.85 | 296.35 | 280.80 | 292.35 | 292.35 | 0.02% | 7,769 |
| Feb 27, 2026 | 304.40 | 304.70 | 290.00 | 292.30 | 292.30 | -4.34% | 2,872 |
| Feb 26, 2026 | 305.75 | 311.30 | 300.00 | 305.55 | 305.55 | -0.08% | 4,257 |
| Feb 25, 2026 | 312.40 | 312.45 | 303.35 | 305.80 | 305.80 | -1.40% | 2,841 |
| Feb 24, 2026 | 308.50 | 312.60 | 307.10 | 310.15 | 310.15 | 0.57% | 3,023 |
| Feb 23, 2026 | 300.00 | 318.40 | 300.00 | 308.40 | 308.40 | -0.27% | 8,880 |
| Feb 20, 2026 | 305.90 | 314.10 | 304.70 | 309.25 | 309.25 | -0.16% | 7,544 |
| Feb 19, 2026 | 307.50 | 312.90 | 303.90 | 309.75 | 309.75 | 0.85% | 5,846 |
| Feb 18, 2026 | 301.20 | 317.40 | 299.10 | 307.15 | 307.15 | 1.27% | 12,102 |
| Feb 17, 2026 | 307.95 | 314.75 | 301.00 | 303.30 | 303.30 | -0.10% | 24,935 |
| Feb 16, 2026 | 290.00 | 306.55 | 287.90 | 303.60 | 303.60 | 8.14% | 16,006 |
| Feb 13, 2026 | 277.15 | 283.90 | 272.75 | 280.75 | 280.75 | -0.50% | 2,759 |
| Feb 12, 2026 | 281.50 | 285.85 | 276.95 | 282.15 | 282.15 | -0.32% | 5,710 |
| Feb 11, 2026 | 279.35 | 288.45 | 276.00 | 283.05 | 283.05 | 2.57% | 5,674 |
| Feb 10, 2026 | 266.10 | 291.55 | 265.75 | 275.95 | 275.95 | 5.06% | 23,843 |
| Feb 9, 2026 | 255.00 | 264.80 | 252.05 | 262.65 | 262.65 | 2.82% | 7,255 |
| Feb 6, 2026 | 251.30 | 258.70 | 248.90 | 255.45 | 255.45 | 0.91% | 2,320 |
| Feb 5, 2026 | 250.00 | 260.85 | 250.00 | 253.15 | 253.15 | -3.10% | 488 |
| Feb 4, 2026 | 248.65 | 262.25 | 248.65 | 261.25 | 261.25 | 3.84% | 2,615 |
| Feb 3, 2026 | 263.20 | 263.20 | 251.30 | 251.60 | 251.60 | 1.08% | 4,111 |
| Feb 2, 2026 | 249.50 | 252.90 | 244.80 | 248.90 | 248.90 | 0.16% | 3,496 |
| Feb 1, 2026 | 256.20 | 257.90 | 248.50 | 248.50 | 248.50 | -3.21% | 6,318 |
| Jan 30, 2026 | 251.15 | 267.70 | 250.20 | 256.75 | 256.75 | 0.29% | 3,854 |
| Jan 29, 2026 | 268.25 | 268.25 | 252.45 | 256.00 | 256.00 | -0.27% | 2,225 |
| Jan 28, 2026 | 241.45 | 259.75 | 241.45 | 256.70 | 256.70 | 9.70% | 12,656 |
| Jan 27, 2026 | 241.35 | 241.35 | 230.35 | 234.00 | 234.00 | -3.29% | 7,990 |
| 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 |