Asian Energy Services Limited (NSE:ASIANENE)
India · Delayed Price · Currency is INR 350.00
+10.60 (3.12%)
Oct 21, 2025, 2:45 PM IST
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 343.40 | 351.00 | 338.10 | 339.40 | 339.40 | -1.16% | 48,392 |
| Oct 17, 2025 | 340.55 | 350.40 | 337.00 | 343.40 | 343.40 | 0.31% | 86,291 |
| Oct 16, 2025 | 337.65 | 347.00 | 337.20 | 342.35 | 342.35 | 1.27% | 65,451 |
| Oct 15, 2025 | 344.80 | 346.55 | 334.90 | 338.05 | 338.05 | -1.15% | 61,498 |
| Oct 14, 2025 | 342.60 | 344.00 | 331.10 | 342.00 | 342.00 | 0.44% | 227,258 |
| Oct 13, 2025 | 340.00 | 344.00 | 339.00 | 340.50 | 340.50 | -0.22% | 35,692 |
| Oct 10, 2025 | 347.25 | 348.65 | 339.45 | 341.25 | 341.25 | -1.37% | 84,889 |
| Oct 9, 2025 | 334.40 | 357.85 | 330.40 | 346.00 | 346.00 | 4.42% | 498,055 |
| Oct 8, 2025 | 325.00 | 333.00 | 325.00 | 331.35 | 331.35 | 1.67% | 86,145 |
| Oct 7, 2025 | 333.70 | 333.70 | 325.00 | 325.90 | 325.90 | -1.56% | 68,269 |
| Oct 6, 2025 | 332.55 | 340.15 | 330.00 | 331.05 | 331.05 | -1.84% | 49,750 |
| Oct 3, 2025 | 336.00 | 342.75 | 334.60 | 337.25 | 337.25 | 0.49% | 66,955 |
| Oct 1, 2025 | 328.25 | 337.40 | 327.05 | 335.60 | 335.60 | 2.50% | 69,599 |
| Sep 30, 2025 | 340.50 | 340.50 | 325.00 | 327.40 | 327.40 | -2.02% | 84,539 |
| Sep 29, 2025 | 336.70 | 341.40 | 330.00 | 334.15 | 334.15 | 0.53% | 144,083 |
| Sep 26, 2025 | 347.90 | 348.00 | 330.00 | 332.40 | 332.40 | -4.46% | 225,039 |
| Sep 25, 2025 | 340.00 | 351.00 | 335.00 | 347.90 | 347.90 | 2.13% | 249,907 |
| Sep 24, 2025 | 349.40 | 349.80 | 336.40 | 340.65 | 340.65 | -2.04% | 121,085 |
| Sep 23, 2025 | 355.40 | 355.45 | 347.20 | 347.75 | 347.75 | -1.79% | 54,118 |
| Sep 22, 2025 | 347.90 | 359.00 | 345.80 | 354.10 | 354.10 | 1.78% | 207,608 |
| Sep 19, 2025 | 352.45 | 354.00 | 347.10 | 347.90 | 347.90 | -1.65% | 100,823 |
| Sep 18, 2025 | 349.70 | 356.50 | 346.50 | 353.75 | 352.75 | 2.17% | 182,055 |
| Sep 17, 2025 | 349.75 | 352.20 | 345.00 | 346.25 | 345.27 | -0.97% | 177,389 |
| Sep 16, 2025 | 351.25 | 355.50 | 347.15 | 349.65 | 348.66 | -0.95% | 176,881 |
| Sep 15, 2025 | 362.00 | 367.05 | 352.05 | 353.00 | 352.00 | -0.69% | 181,552 |
| Sep 12, 2025 | 353.95 | 363.65 | 346.35 | 355.45 | 354.45 | 1.20% | 306,804 |
| Sep 11, 2025 | 361.40 | 368.00 | 350.00 | 351.25 | 350.26 | -2.85% | 306,778 |
| Sep 10, 2025 | 373.95 | 374.10 | 358.40 | 361.55 | 360.53 | -3.20% | 310,013 |
| Sep 9, 2025 | 364.90 | 375.10 | 360.35 | 373.50 | 372.44 | 4.65% | 572,349 |
| Sep 8, 2025 | 388.00 | 388.00 | 334.10 | 356.90 | 355.89 | -7.54% | 1,881,477 |
| Sep 5, 2025 | 371.35 | 389.20 | 370.00 | 386.00 | 384.91 | 3.40% | 871,334 |
| Sep 4, 2025 | 382.80 | 384.15 | 369.00 | 373.30 | 372.24 | -2.25% | 350,852 |
| Sep 3, 2025 | 361.85 | 391.65 | 361.85 | 381.90 | 380.82 | 7.12% | 1,704,585 |
| Sep 2, 2025 | 356.90 | 361.80 | 353.05 | 356.50 | 355.49 | -0.13% | 132,782 |
| Sep 1, 2025 | 374.90 | 377.00 | 352.70 | 356.95 | 355.94 | -3.30% | 421,834 |
| Aug 29, 2025 | 360.00 | 374.90 | 360.00 | 369.15 | 368.11 | 2.34% | 323,159 |
| Aug 28, 2025 | 370.00 | 373.95 | 353.90 | 360.70 | 359.68 | -1.96% | 310,217 |
| Aug 26, 2025 | 362.00 | 373.90 | 355.10 | 367.90 | 366.86 | 1.95% | 1,021,354 |
| Aug 25, 2025 | 343.00 | 362.90 | 340.55 | 360.85 | 359.83 | 6.46% | 446,089 |
| Aug 22, 2025 | 334.65 | 344.40 | 332.00 | 338.95 | 337.99 | 1.50% | 107,577 |
| Aug 21, 2025 | 352.25 | 358.40 | 325.10 | 333.95 | 333.00 | -3.77% | 296,965 |
| Aug 20, 2025 | 350.80 | 350.80 | 344.85 | 347.05 | 346.07 | -0.26% | 41,333 |
| Aug 19, 2025 | 342.00 | 351.90 | 342.00 | 347.95 | 346.97 | 1.06% | 132,262 |
| Aug 18, 2025 | 340.00 | 346.95 | 334.40 | 344.30 | 343.33 | 3.30% | 141,900 |
| Aug 14, 2025 | 345.00 | 346.45 | 331.00 | 333.30 | 332.36 | -3.91% | 147,254 |
| Aug 13, 2025 | 350.35 | 351.60 | 320.20 | 346.85 | 345.87 | 0.49% | 523,461 |
| Aug 12, 2025 | 346.00 | 353.20 | 338.65 | 345.15 | 344.17 | 0.41% | 175,437 |
| Aug 11, 2025 | 346.50 | 356.05 | 339.40 | 343.75 | 342.78 | -0.28% | 162,593 |
| Aug 8, 2025 | 335.05 | 354.70 | 335.05 | 344.70 | 343.72 | 1.79% | 298,124 |
| Aug 7, 2025 | 344.85 | 344.90 | 328.60 | 338.65 | 337.69 | -1.28% | 153,106 |