Asian Energy Services Limited (BOM:530355)
India · Delayed Price · Currency is INR 458.45
-7.30 (-1.57%)
At close: Oct 5, 2026
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 480.00 | 498.00 | 475.10 | 492.15 | 490.91 | 2.83% | 30,495 |
| Aug 26, 2026 | 455.95 | 485.90 | 455.00 | 478.60 | 477.39 | 5.94% | 33,842 |
| Aug 25, 2026 | 471.75 | 471.75 | 448.30 | 451.75 | 450.61 | -3.13% | 12,135 |
| Aug 24, 2026 | 470.05 | 476.00 | 463.30 | 466.35 | 465.17 | -0.83% | 9,581 |
| Aug 21, 2026 | 485.10 | 490.70 | 468.00 | 470.25 | 469.06 | -3.15% | 41,742 |
| Aug 20, 2026 | 477.80 | 490.00 | 458.50 | 485.55 | 484.32 | 1.86% | 43,358 |
| Aug 19, 2026 | 462.00 | 483.30 | 461.05 | 476.70 | 475.50 | 2.85% | 75,111 |
| Aug 18, 2026 | 429.60 | 465.85 | 420.55 | 463.50 | 462.33 | 9.15% | 154,360 |
| Aug 17, 2026 | 379.55 | 432.00 | 374.00 | 424.65 | 423.58 | 13.57% | 68,447 |
| Aug 14, 2026 | 398.50 | 398.50 | 366.60 | 373.90 | 372.96 | -8.75% | 94,555 |
| Aug 13, 2026 | 412.20 | 417.00 | 404.20 | 409.75 | 408.72 | 1.05% | 21,192 |
| Aug 12, 2026 | 401.35 | 411.95 | 401.35 | 405.50 | 404.48 | 0.91% | 13,891 |
| Aug 11, 2026 | 406.10 | 408.00 | 396.25 | 401.85 | 400.84 | -0.30% | 9,289 |
| Aug 10, 2026 | 407.00 | 408.50 | 401.10 | 403.05 | 402.03 | -1.55% | 18,745 |
| Aug 7, 2026 | 419.15 | 420.00 | 398.10 | 409.40 | 408.37 | 4.76% | 34,416 |
| Aug 6, 2026 | 402.80 | 402.80 | 389.70 | 390.80 | 389.81 | -2.98% | 21,912 |
| Aug 5, 2026 | 423.95 | 423.95 | 394.10 | 402.80 | 401.78 | -3.46% | 15,609 |
| Aug 4, 2026 | 416.85 | 419.90 | 403.85 | 417.25 | 416.20 | 1.58% | 40,328 |
| Aug 3, 2026 | 409.65 | 417.30 | 403.70 | 410.75 | 409.71 | 2.98% | 63,176 |
| Jul 31, 2026 | 397.35 | 403.15 | 390.00 | 398.85 | 397.84 | 1.60% | 49,988 |
| Jul 30, 2026 | 394.65 | 403.50 | 385.00 | 392.55 | 391.56 | 0.96% | 35,219 |
| Jul 29, 2026 | 388.00 | 392.40 | 378.15 | 388.80 | 387.82 | 0.82% | 22,716 |
| Jul 28, 2026 | 389.00 | 395.50 | 381.00 | 385.65 | 384.68 | 0.63% | 61,757 |
| Jul 27, 2026 | 367.00 | 387.50 | 359.90 | 383.25 | 382.28 | 7.52% | 66,981 |
| Jul 24, 2026 | 346.55 | 362.25 | 341.00 | 356.45 | 355.55 | 1.67% | 18,114 |