Asian Energy Services Limited (BOM:530355)
India · Delayed Price · Currency is INR 555.00
+43.30 (8.46%)
At close: Sep 8, 2026
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 521.95 | 565.40 | 509.35 | 555.00 | 555.00 | 8.46% | 53,598 |
| Sep 7, 2026 | 518.75 | 518.75 | 498.80 | 511.70 | 511.70 | -1.21% | 36,383 |
| Sep 4, 2026 | 528.95 | 537.55 | 508.75 | 517.95 | 517.95 | -1.01% | 36,167 |
| Sep 3, 2026 | 507.60 | 529.00 | 500.00 | 523.25 | 523.25 | 3.82% | 40,907 |
| Sep 2, 2026 | 491.95 | 516.60 | 483.50 | 504.00 | 504.00 | 3.17% | 64,936 |
| Sep 1, 2026 | 470.05 | 492.95 | 469.75 | 488.50 | 488.50 | 3.52% | 35,706 |
| Aug 31, 2026 | 482.05 | 483.70 | 466.90 | 471.90 | 471.90 | -1.84% | 15,454 |
| Aug 28, 2026 | 492.30 | 520.00 | 478.50 | 480.75 | 480.75 | -2.32% | 48,842 |
| Aug 27, 2026 | 480.00 | 498.00 | 475.10 | 492.15 | 492.15 | 2.83% | 30,495 |
| Aug 26, 2026 | 455.95 | 485.90 | 455.00 | 478.60 | 478.60 | 5.94% | 33,842 |
| Aug 25, 2026 | 471.75 | 471.75 | 448.30 | 451.75 | 451.75 | -3.13% | 12,135 |
| Aug 24, 2026 | 470.05 | 476.00 | 463.30 | 466.35 | 466.35 | -0.83% | 9,581 |
| Aug 21, 2026 | 485.10 | 490.70 | 468.00 | 470.25 | 470.25 | -3.15% | 41,742 |
| Aug 20, 2026 | 477.80 | 490.00 | 458.50 | 485.55 | 485.55 | 1.86% | 43,358 |
| Aug 19, 2026 | 462.00 | 483.30 | 461.05 | 476.70 | 476.70 | 2.85% | 75,111 |
| Aug 18, 2026 | 429.60 | 465.85 | 420.55 | 463.50 | 463.50 | 9.15% | 154,360 |
| Aug 17, 2026 | 379.55 | 432.00 | 374.00 | 424.65 | 424.65 | 13.57% | 68,447 |
| Aug 14, 2026 | 398.50 | 398.50 | 366.60 | 373.90 | 373.90 | -8.75% | 94,555 |
| Aug 13, 2026 | 412.20 | 417.00 | 404.20 | 409.75 | 409.75 | 1.05% | 21,175 |
| Aug 12, 2026 | 401.35 | 411.95 | 401.35 | 405.50 | 405.50 | 0.91% | 13,891 |
| Aug 11, 2026 | 406.10 | 408.00 | 396.25 | 401.85 | 401.85 | -0.30% | 9,289 |
| Aug 10, 2026 | 407.00 | 408.50 | 401.10 | 403.05 | 403.05 | -1.55% | 18,745 |
| Aug 7, 2026 | 419.15 | 420.00 | 398.10 | 409.40 | 409.40 | 4.76% | 34,416 |
| Aug 6, 2026 | 402.80 | 402.80 | 389.70 | 390.80 | 390.80 | -2.98% | 21,912 |
| Aug 5, 2026 | 423.95 | 423.95 | 394.10 | 402.80 | 402.80 | -3.46% | 15,609 |
| Aug 4, 2026 | 416.85 | 419.90 | 403.85 | 417.25 | 417.25 | 1.58% | 40,328 |
| Aug 3, 2026 | 409.65 | 417.30 | 403.70 | 410.75 | 410.75 | 2.98% | 63,176 |
| 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 |