Asian Energy Services Limited (BOM:530355)
India · Delayed Price · Currency is INR 312.75
-2.50 (-0.79%)
At close: Apr 21, 2026
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |