Asian Energy Services Limited (BOM:530355)
India · Delayed Price · Currency is INR 370.20
+7.05 (1.94%)
At close: May 22, 2026
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 322.15 | 375.15 | 322.15 | 355.30 | 355.30 | 10.81% | 330,594 |
| May 19, 2026 | 313.55 | 325.20 | 307.50 | 320.65 | 320.65 | 3.25% | 35,460 |
| May 18, 2026 | 317.50 | 321.50 | 306.75 | 310.55 | 310.55 | -0.75% | 28,345 |
| May 15, 2026 | 303.85 | 327.05 | 302.40 | 312.90 | 312.90 | 2.05% | 19,184 |
| May 14, 2026 | 294.85 | 313.25 | 293.45 | 306.60 | 306.60 | 6.20% | 27,313 |
| May 13, 2026 | 279.30 | 292.05 | 279.30 | 288.70 | 288.70 | 1.09% | 8,715 |
| May 12, 2026 | 292.05 | 299.25 | 281.95 | 285.60 | 285.60 | -2.96% | 5,923 |
| May 11, 2026 | 300.35 | 300.35 | 290.00 | 294.30 | 294.30 | -1.19% | 4,187 |
| May 8, 2026 | 298.15 | 305.00 | 296.80 | 297.85 | 297.85 | 0.85% | 6,813 |
| May 7, 2026 | 303.90 | 303.90 | 290.85 | 295.35 | 295.35 | -0.74% | 5,441 |
| May 6, 2026 | 317.95 | 321.20 | 295.45 | 297.55 | 297.55 | -6.39% | 8,880 |
| May 5, 2026 | 330.60 | 330.60 | 314.30 | 317.85 | 317.85 | -2.98% | 7,238 |
| May 4, 2026 | 319.10 | 332.05 | 317.10 | 327.60 | 327.60 | 2.65% | 6,451 |
| Apr 30, 2026 | 320.00 | 321.70 | 314.85 | 319.15 | 319.15 | 0.85% | 4,683 |
| Apr 29, 2026 | 316.95 | 321.25 | 314.45 | 316.45 | 316.45 | 0.02% | 5,397 |
| Apr 28, 2026 | 308.55 | 320.50 | 308.55 | 316.40 | 316.40 | 0.78% | 2,994 |
| Apr 27, 2026 | 307.00 | 317.15 | 305.95 | 313.95 | 313.95 | 1.83% | 4,232 |
| Apr 24, 2026 | 313.85 | 316.90 | 306.90 | 308.30 | 308.30 | -1.52% | 3,228 |
| Apr 23, 2026 | 315.20 | 320.00 | 304.95 | 313.05 | 313.05 | -1.14% | 9,357 |
| Apr 22, 2026 | 313.80 | 321.50 | 309.85 | 316.65 | 316.65 | 1.25% | 6,407 |
| Apr 21, 2026 | 321.60 | 321.60 | 310.40 | 312.75 | 312.75 | -0.79% | 4,629 |
| Apr 20, 2026 | 304.45 | 320.00 | 299.95 | 315.25 | 315.25 | 3.01% | 14,577 |
| Apr 17, 2026 | 296.95 | 308.00 | 293.25 | 306.05 | 306.05 | 3.66% | 11,963 |
| Apr 16, 2026 | 302.65 | 302.65 | 293.95 | 295.25 | 295.25 | -1.30% | 7,255 |
| Apr 15, 2026 | 301.50 | 304.85 | 297.00 | 299.15 | 299.15 | -0.35% | 5,417 |
| Apr 13, 2026 | 300.00 | 305.95 | 290.40 | 300.20 | 300.20 | -0.15% | 2,306 |
| Apr 10, 2026 | 287.65 | 313.85 | 287.65 | 300.65 | 300.65 | 2.30% | 18,546 |
| Apr 9, 2026 | 276.00 | 294.00 | 276.00 | 293.90 | 293.90 | 6.27% | 2,975 |
| Apr 8, 2026 | 290.00 | 290.00 | 274.40 | 276.55 | 276.55 | -0.97% | 7,047 |
| Apr 7, 2026 | 260.00 | 284.55 | 260.00 | 279.25 | 279.25 | 6.62% | 11,367 |
| Apr 6, 2026 | 262.80 | 263.00 | 254.25 | 261.90 | 261.90 | 2.05% | 1,574 |
| Apr 2, 2026 | 258.00 | 262.60 | 252.35 | 256.65 | 256.65 | -0.77% | 6,622 |
| Apr 1, 2026 | 252.65 | 259.70 | 246.80 | 258.65 | 258.65 | 8.36% | 4,803 |
| Mar 30, 2026 | 250.90 | 257.05 | 234.50 | 238.70 | 238.70 | -6.28% | 11,344 |
| Mar 27, 2026 | 260.30 | 264.75 | 249.10 | 254.70 | 254.70 | -3.80% | 88,286 |
| Mar 25, 2026 | 267.80 | 273.15 | 262.35 | 264.75 | 264.75 | 0.27% | 8,277 |
| Mar 24, 2026 | 258.55 | 270.30 | 258.55 | 264.05 | 264.05 | 0.25% | 50,123 |
| Mar 23, 2026 | 275.00 | 277.10 | 261.50 | 263.40 | 263.40 | -6.76% | 5,982 |
| Mar 20, 2026 | 280.00 | 288.00 | 280.00 | 282.50 | 282.50 | -0.35% | 4,050 |
| Mar 19, 2026 | 286.05 | 290.00 | 279.35 | 283.50 | 283.50 | -2.31% | 5,789 |
| Mar 18, 2026 | 292.20 | 298.35 | 288.00 | 290.20 | 290.20 | -0.22% | 11,774 |
| Mar 17, 2026 | 272.15 | 299.75 | 269.70 | 290.85 | 290.85 | 7.94% | 28,296 |
| Mar 16, 2026 | 267.45 | 272.30 | 261.60 | 269.45 | 269.45 | -0.20% | 8,266 |
| Mar 13, 2026 | 279.55 | 282.45 | 264.85 | 270.00 | 270.00 | -3.05% | 16,710 |
| Mar 12, 2026 | 281.65 | 285.00 | 275.95 | 278.50 | 278.50 | -0.94% | 4,650 |
| Mar 11, 2026 | 270.15 | 286.00 | 269.00 | 281.15 | 281.15 | 3.34% | 1,878 |
| Mar 10, 2026 | 266.00 | 274.25 | 266.00 | 272.05 | 272.05 | 2.16% | 3,847 |
| Mar 9, 2026 | 284.80 | 284.80 | 261.75 | 266.30 | 266.30 | -6.36% | 1,256 |