Asian Energy Services Limited (NSE:ASIANENE)
India · Delayed Price · Currency is INR 344.15
-3.35 (-0.96%)
Aug 6, 2025, 11:30 AM IST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 356.75 | 365.15 | 340.55 | 347.50 | 347.50 | -2.21% | 520,891 |
| Aug 4, 2025 | 357.00 | 368.00 | 349.10 | 355.35 | 355.35 | 2.48% | 608,374 |
| Aug 1, 2025 | 354.95 | 366.00 | 341.00 | 346.75 | 346.75 | -1.45% | 1,287,781 |
| Jul 31, 2025 | 316.00 | 356.00 | 310.10 | 351.85 | 351.85 | 9.29% | 1,785,538 |
| Jul 30, 2025 | 331.00 | 332.60 | 316.85 | 321.95 | 321.95 | -2.45% | 260,440 |
| Jul 29, 2025 | 303.40 | 331.80 | 299.00 | 330.05 | 330.05 | 8.20% | 1,264,937 |
| Jul 28, 2025 | 309.10 | 334.90 | 297.60 | 305.05 | 305.05 | 6.98% | 3,862,602 |
| Jul 25, 2025 | 285.00 | 290.85 | 283.85 | 285.15 | 285.15 | -0.96% | 52,654 |
| Jul 24, 2025 | 295.00 | 295.00 | 286.55 | 287.90 | 287.90 | -1.44% | 31,941 |
| Jul 23, 2025 | 296.35 | 297.50 | 290.95 | 292.10 | 292.10 | -1.40% | 59,052 |
| Jul 22, 2025 | 301.85 | 306.60 | 294.10 | 296.25 | 296.25 | -1.72% | 70,695 |
| Jul 21, 2025 | 304.50 | 304.80 | 297.10 | 301.45 | 301.45 | -0.63% | 46,621 |
| Jul 18, 2025 | 301.10 | 306.90 | 298.00 | 303.35 | 303.35 | 0.41% | 72,958 |
| Jul 17, 2025 | 298.00 | 311.00 | 297.55 | 302.10 | 302.10 | 3.21% | 331,193 |
| Jul 16, 2025 | 290.80 | 294.00 | 289.80 | 292.70 | 292.70 | 1.00% | 29,675 |
| Jul 15, 2025 | 291.70 | 293.25 | 288.40 | 289.80 | 289.80 | -0.05% | 42,399 |
| Jul 14, 2025 | 295.05 | 297.50 | 288.00 | 289.95 | 289.95 | -1.48% | 46,820 |
| Jul 11, 2025 | 288.85 | 295.00 | 287.35 | 294.30 | 294.30 | 1.61% | 57,087 |
| Jul 10, 2025 | 287.90 | 291.80 | 285.65 | 289.65 | 289.65 | 1.42% | 36,004 |
| Jul 9, 2025 | 288.35 | 288.35 | 283.70 | 285.60 | 285.60 | 0.04% | 51,562 |
| Jul 8, 2025 | 283.05 | 290.25 | 283.05 | 285.50 | 285.50 | 0.32% | 46,672 |
| Jul 7, 2025 | 288.10 | 290.75 | 282.95 | 284.60 | 284.60 | -1.85% | 57,234 |
| Jul 4, 2025 | 288.00 | 291.50 | 286.80 | 289.95 | 289.95 | 0.85% | 23,070 |
| Jul 3, 2025 | 292.00 | 294.50 | 286.00 | 287.50 | 287.50 | -1.22% | 60,715 |
| Jul 2, 2025 | 296.40 | 296.50 | 289.10 | 291.05 | 291.05 | -0.82% | 64,197 |
| Jul 1, 2025 | 298.85 | 298.85 | 291.85 | 293.45 | 293.45 | -1.20% | 44,183 |
| Jun 30, 2025 | 298.20 | 299.35 | 293.40 | 297.00 | 297.00 | 0.70% | 141,366 |
| Jun 27, 2025 | 302.25 | 307.90 | 294.05 | 294.95 | 294.95 | -3.01% | 98,352 |
| Jun 26, 2025 | 302.00 | 307.50 | 301.90 | 304.10 | 304.10 | 1.11% | 73,285 |
| Jun 25, 2025 | 296.70 | 305.20 | 295.00 | 300.75 | 300.75 | 2.38% | 67,127 |
| Jun 24, 2025 | 295.00 | 305.00 | 292.00 | 293.75 | 293.75 | 0.58% | 156,112 |
| Jun 23, 2025 | 290.35 | 297.55 | 290.10 | 292.05 | 292.05 | -0.85% | 43,757 |
| Jun 20, 2025 | 294.05 | 297.90 | 291.80 | 294.55 | 294.55 | 0.86% | 59,708 |
| Jun 19, 2025 | 298.40 | 303.15 | 290.40 | 292.05 | 292.05 | -1.12% | 90,880 |
| Jun 18, 2025 | 310.00 | 310.00 | 293.50 | 295.35 | 295.35 | -4.06% | 137,520 |
| Jun 17, 2025 | 310.75 | 310.75 | 302.45 | 307.85 | 307.85 | 0.39% | 74,803 |
| Jun 16, 2025 | 314.85 | 314.85 | 302.70 | 306.65 | 306.65 | -1.35% | 104,297 |
| Jun 13, 2025 | 306.40 | 319.00 | 299.00 | 310.85 | 310.85 | 1.45% | 231,888 |
| Jun 12, 2025 | 313.30 | 319.80 | 305.45 | 306.40 | 306.40 | 0.23% | 324,663 |
| Jun 11, 2025 | 306.70 | 314.25 | 296.90 | 305.70 | 305.70 | 0.61% | 215,303 |
| Jun 10, 2025 | 306.85 | 307.30 | 301.20 | 303.85 | 303.85 | 0.02% | 62,675 |
| Jun 9, 2025 | 313.95 | 313.95 | 303.00 | 303.80 | 303.80 | -1.83% | 139,258 |
| Jun 6, 2025 | 307.20 | 312.00 | 302.30 | 309.45 | 309.45 | 0.65% | 104,467 |
| Jun 5, 2025 | 307.00 | 311.90 | 305.25 | 307.45 | 307.45 | 0.11% | 61,548 |
| Jun 4, 2025 | 314.60 | 314.60 | 304.45 | 307.10 | 307.10 | -1.59% | 45,477 |
| Jun 3, 2025 | 314.00 | 318.05 | 309.00 | 312.05 | 312.05 | -0.29% | 100,240 |
| Jun 2, 2025 | 309.00 | 315.00 | 305.30 | 312.95 | 312.95 | 2.54% | 103,576 |
| May 30, 2025 | 306.00 | 311.00 | 301.50 | 305.20 | 305.20 | -0.72% | 51,473 |
| May 29, 2025 | 307.05 | 308.90 | 306.00 | 307.40 | 307.40 | 0.92% | 30,955 |
| May 28, 2025 | 315.00 | 316.85 | 302.70 | 304.60 | 304.60 | -3.04% | 89,349 |