Asian Energy Services Limited (BOM:530355)
India · Delayed Price · Currency is INR 368.15
+13.25 (3.73%)
At close: Jun 19, 2026
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |