Asian Energy Services Limited (BOM:530355)
India · Delayed Price · Currency is INR 398.85
+6.30 (1.60%)
At close: Jul 31, 2026
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 397.35 | 403.15 | 390.00 | 398.85 | 398.85 | 1.60% | 49,988 |
| Jul 30, 2026 | 394.65 | 403.50 | 385.00 | 392.55 | 392.55 | 0.96% | 35,219 |
| Jul 29, 2026 | 388.00 | 392.40 | 378.15 | 388.80 | 388.80 | 0.82% | 22,716 |
| Jul 28, 2026 | 389.00 | 395.50 | 381.00 | 385.65 | 385.65 | 0.63% | 61,757 |
| Jul 27, 2026 | 367.00 | 387.50 | 359.90 | 383.25 | 383.25 | 7.52% | 66,981 |
| Jul 24, 2026 | 346.55 | 362.25 | 341.00 | 356.45 | 356.45 | 1.67% | 18,114 |
| Jul 23, 2026 | 350.35 | 354.80 | 346.65 | 350.60 | 350.60 | -0.17% | 5,787 |
| Jul 22, 2026 | 355.95 | 358.00 | 347.00 | 351.20 | 351.20 | 0.13% | 7,580 |
| Jul 21, 2026 | 357.05 | 358.20 | 349.50 | 350.75 | 350.75 | -1.10% | 3,454 |
| Jul 20, 2026 | 356.70 | 367.40 | 351.10 | 354.65 | 354.65 | -0.56% | 7,095 |
| Jul 17, 2026 | 359.85 | 362.75 | 355.80 | 356.65 | 356.65 | -2.51% | 6,328 |
| Jul 16, 2026 | 372.35 | 386.40 | 361.90 | 365.85 | 365.85 | - | 29,336 |
| Jul 15, 2026 | 355.50 | 371.60 | 346.55 | 365.85 | 365.85 | 3.27% | 32,549 |
| Jul 14, 2026 | 349.30 | 362.00 | 343.15 | 354.25 | 354.25 | 4.61% | 21,424 |
| Jul 13, 2026 | 335.75 | 342.00 | 328.25 | 338.65 | 338.65 | 1.57% | 7,746 |
| Jul 10, 2026 | 329.50 | 340.00 | 329.50 | 333.40 | 333.40 | 0.68% | 14,663 |
| Jul 9, 2026 | 316.95 | 338.00 | 316.95 | 331.15 | 331.15 | 4.48% | 15,788 |
| Jul 8, 2026 | 329.00 | 333.00 | 315.00 | 316.95 | 316.95 | -3.97% | 12,272 |
| Jul 7, 2026 | 330.00 | 334.10 | 325.05 | 330.05 | 330.05 | 0.75% | 12,871 |
| Jul 6, 2026 | 332.00 | 332.80 | 324.50 | 327.60 | 327.60 | -1.49% | 23,064 |
| Jul 3, 2026 | 342.50 | 349.10 | 330.60 | 332.55 | 332.55 | -4.26% | 21,987 |
| Jul 2, 2026 | 350.65 | 352.85 | 343.80 | 347.35 | 347.35 | -0.94% | 13,753 |
| Jul 1, 2026 | 356.05 | 361.20 | 347.15 | 350.65 | 350.65 | -2.35% | 8,543 |
| Jun 30, 2026 | 363.55 | 366.70 | 357.60 | 359.10 | 359.10 | -1.91% | 10,251 |
| Jun 29, 2026 | 368.45 | 370.90 | 363.00 | 366.10 | 366.10 | -0.64% | 11,502 |
| Jun 25, 2026 | 370.75 | 372.45 | 364.15 | 368.45 | 368.45 | -0.87% | 7,573 |
| Jun 24, 2026 | 374.40 | 378.20 | 365.30 | 371.70 | 371.70 | -0.58% | 10,885 |
| Jun 23, 2026 | 378.75 | 384.55 | 369.20 | 373.85 | 373.85 | -0.13% | 19,851 |
| Jun 22, 2026 | 372.85 | 385.25 | 367.00 | 374.35 | 374.35 | 1.68% | 54,553 |
| Jun 19, 2026 | 358.25 | 376.00 | 355.15 | 368.15 | 368.15 | 3.73% | 29,393 |
| Jun 18, 2026 | 355.00 | 359.15 | 352.05 | 354.90 | 354.90 | 0.95% | 8,765 |
| Jun 17, 2026 | 352.00 | 360.60 | 346.45 | 351.55 | 351.55 | -0.01% | 17,648 |
| Jun 16, 2026 | 365.00 | 367.90 | 349.60 | 351.60 | 351.60 | -3.14% | 16,580 |
| Jun 15, 2026 | 371.10 | 373.55 | 361.45 | 363.00 | 363.00 | -0.95% | 25,482 |
| Jun 12, 2026 | 363.25 | 371.20 | 363.25 | 366.50 | 366.50 | 0.95% | 13,017 |
| Jun 11, 2026 | 369.95 | 372.40 | 352.85 | 363.05 | 363.05 | -1.41% | 26,876 |
| Jun 10, 2026 | 383.80 | 385.05 | 365.50 | 368.25 | 368.25 | -4.13% | 38,318 |
| Jun 9, 2026 | 379.25 | 392.40 | 376.80 | 384.10 | 384.10 | 1.96% | 42,238 |
| Jun 8, 2026 | 385.00 | 385.95 | 371.65 | 376.70 | 376.70 | -1.14% | 31,979 |
| Jun 5, 2026 | 369.00 | 384.95 | 365.00 | 381.05 | 381.05 | 3.41% | 28,223 |
| Jun 4, 2026 | 350.70 | 385.00 | 345.05 | 368.50 | 368.50 | 4.46% | 68,563 |
| Jun 3, 2026 | 347.15 | 355.00 | 336.10 | 352.75 | 352.75 | 1.63% | 23,964 |
| Jun 2, 2026 | 345.00 | 358.00 | 342.50 | 347.10 | 347.10 | -1.50% | 36,293 |
| Jun 1, 2026 | 369.00 | 383.40 | 342.05 | 352.40 | 352.40 | -1.89% | 59,919 |
| May 29, 2026 | 359.45 | 363.00 | 351.10 | 359.20 | 359.20 | 1.03% | 24,707 |
| May 27, 2026 | 354.00 | 365.50 | 347.80 | 355.55 | 355.55 | 0.71% | 39,810 |
| May 26, 2026 | 361.80 | 365.35 | 351.40 | 353.05 | 353.05 | -1.34% | 20,332 |
| May 25, 2026 | 371.10 | 376.90 | 352.70 | 357.85 | 357.85 | -3.34% | 33,461 |
| May 22, 2026 | 365.00 | 383.85 | 360.65 | 370.20 | 370.20 | 1.94% | 65,394 |
| May 21, 2026 | 354.15 | 372.00 | 347.20 | 363.15 | 363.15 | 2.21% | 48,099 |