Asian Energy Services Limited (BOM:530355)
India · Delayed Price · Currency is INR 396.75
-8.10 (-2.00%)
At close: Nov 9, 2026
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 403.00 | 406.10 | 396.05 | 396.75 | 396.75 | -2.00% | 3,101 |
| Nov 8, 2026 | 401.30 | 406.30 | 401.30 | 404.85 | 404.85 | 0.75% | 2,210 |
| Nov 6, 2026 | 403.10 | 403.55 | 389.45 | 401.85 | 401.85 | 0.39% | 10,508 |
| Nov 5, 2026 | 408.05 | 415.30 | 395.35 | 400.30 | 400.30 | -1.66% | 11,582 |
| Nov 4, 2026 | 404.20 | 412.45 | 394.70 | 407.05 | 407.05 | 2.24% | 9,680 |
| Nov 3, 2026 | 406.00 | 409.00 | 395.85 | 398.15 | 398.15 | 0.04% | 8,310 |
| Nov 2, 2026 | 416.85 | 416.85 | 386.05 | 398.00 | 398.00 | -2.64% | 22,483 |
| Oct 30, 2026 | 440.00 | 440.00 | 406.05 | 408.80 | 408.80 | -7.04% | 17,406 |
| Oct 29, 2026 | 413.50 | 448.20 | 401.85 | 439.75 | 439.75 | 7.30% | 25,317 |
| Oct 28, 2026 | 394.45 | 413.30 | 389.05 | 409.85 | 409.85 | 3.59% | 17,464 |
| Oct 27, 2026 | 397.75 | 416.70 | 382.60 | 395.65 | 395.65 | -0.86% | 29,872 |
| Oct 26, 2026 | 390.70 | 407.35 | 385.50 | 399.10 | 399.10 | -0.30% | 19,386 |
| Oct 23, 2026 | 396.00 | 406.25 | 374.25 | 400.30 | 400.30 | -1.03% | 47,055 |
| Oct 22, 2026 | 419.15 | 429.55 | 395.50 | 404.45 | 404.45 | -5.26% | 14,041 |
| Oct 21, 2026 | 437.10 | 437.50 | 420.95 | 426.90 | 426.90 | -1.91% | 47,611 |
| Oct 19, 2026 | 457.00 | 457.10 | 430.90 | 435.20 | 435.20 | -4.35% | 44,460 |
| Oct 16, 2026 | 455.40 | 460.40 | 447.45 | 455.00 | 455.00 | -0.02% | 26,493 |
| Oct 15, 2026 | 489.00 | 489.05 | 454.00 | 455.10 | 455.10 | -6.35% | 19,989 |
| Oct 14, 2026 | 455.85 | 489.05 | 455.85 | 485.95 | 485.95 | 6.33% | 10,202 |
| Oct 13, 2026 | 459.75 | 460.50 | 440.85 | 457.00 | 457.00 | -1.02% | 64,836 |
| Oct 12, 2026 | 454.75 | 466.35 | 454.75 | 461.70 | 461.70 | 2.57% | 6,990 |
| Oct 9, 2026 | 462.00 | 466.30 | 442.40 | 450.15 | 450.15 | -2.58% | 34,745 |
| Oct 8, 2026 | 476.55 | 476.60 | 456.05 | 462.05 | 462.05 | -3.83% | 42,455 |
| Oct 7, 2026 | 460.95 | 483.25 | 460.95 | 480.45 | 480.45 | 3.51% | 10,019 |
| Oct 6, 2026 | 460.00 | 469.45 | 458.15 | 464.15 | 464.15 | 1.24% | 11,503 |
| Oct 5, 2026 | 476.05 | 479.40 | 457.00 | 458.45 | 458.45 | -1.57% | 11,284 |
| Oct 1, 2026 | 473.55 | 473.55 | 451.95 | 465.75 | 465.75 | -1.32% | 24,316 |
| Sep 30, 2026 | 478.80 | 482.55 | 463.00 | 472.00 | 472.00 | -1.27% | 11,353 |
| Sep 29, 2026 | 479.25 | 483.50 | 460.80 | 478.05 | 478.05 | 0.64% | 19,739 |
| Sep 28, 2026 | 490.60 | 495.05 | 471.55 | 475.00 | 475.00 | -2.47% | 25,664 |
| Sep 25, 2026 | 475.05 | 491.30 | 472.75 | 487.05 | 487.05 | 2.69% | 12,978 |
| Sep 24, 2026 | 494.80 | 494.80 | 470.90 | 474.30 | 474.30 | -3.14% | 19,670 |
| Sep 23, 2026 | 495.00 | 511.65 | 487.45 | 489.70 | 489.70 | 0.08% | 25,068 |
| Sep 22, 2026 | 485.55 | 491.30 | 386.70 | 489.30 | 489.30 | 1.23% | 10,201 |
| Sep 21, 2026 | 493.10 | 513.75 | 480.70 | 483.35 | 483.35 | -1.76% | 31,095 |
| Sep 18, 2026 | 488.00 | 500.00 | 478.20 | 492.00 | 492.00 | 1.20% | 19,337 |
| Sep 17, 2026 | 488.00 | 495.05 | 481.00 | 486.15 | 486.15 | -1.55% | 22,145 |
| Sep 16, 2026 | 487.35 | 509.00 | 460.00 | 495.05 | 493.80 | 2.17% | 37,987 |
| Sep 15, 2026 | 542.25 | 542.25 | 478.40 | 484.55 | 483.33 | -9.35% | 48,909 |
| Sep 11, 2026 | 530.55 | 552.60 | 525.65 | 534.55 | 533.20 | 0.18% | 22,634 |
| Sep 10, 2026 | 535.80 | 541.85 | 530.90 | 533.60 | 532.25 | -0.08% | 12,639 |
| Sep 9, 2026 | 553.05 | 562.15 | 533.00 | 534.05 | 532.70 | -3.77% | 35,805 |
| Sep 8, 2026 | 521.95 | 565.40 | 509.35 | 555.00 | 553.60 | 8.46% | 53,598 |
| Sep 7, 2026 | 518.75 | 518.75 | 498.80 | 511.70 | 510.41 | -1.21% | 36,383 |
| Sep 4, 2026 | 528.95 | 537.55 | 508.75 | 517.95 | 516.64 | -1.01% | 36,167 |
| Sep 3, 2026 | 507.60 | 529.00 | 500.00 | 523.25 | 521.93 | 3.82% | 40,907 |
| Sep 2, 2026 | 491.95 | 516.60 | 483.50 | 504.00 | 502.73 | 3.17% | 64,936 |
| Sep 1, 2026 | 470.05 | 492.95 | 469.75 | 488.50 | 487.27 | 3.52% | 35,706 |
| Aug 31, 2026 | 482.05 | 483.70 | 466.90 | 471.90 | 470.71 | -1.84% | 15,454 |
| Aug 28, 2026 | 492.30 | 520.00 | 478.50 | 480.75 | 479.54 | -2.32% | 48,842 |