Asian Energy Services Limited (NSE:ASIANENE)
India · Delayed Price · Currency is INR 353.75
+7.50 (2.17%)
Sep 18, 2025, 3:30 PM IST
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 349.70 | 356.50 | 346.50 | 354.95 | 354.95 | 2.51% | 122,625 |
| Sep 17, 2025 | 349.75 | 352.20 | 345.00 | 346.25 | 346.25 | -0.97% | 177,882 |
| Sep 16, 2025 | 351.25 | 355.50 | 347.15 | 349.65 | 349.65 | -0.95% | 176,881 |
| Sep 15, 2025 | 362.00 | 367.05 | 352.05 | 353.00 | 353.00 | -0.69% | 181,552 |
| Sep 12, 2025 | 353.95 | 363.65 | 346.35 | 355.45 | 355.45 | 1.20% | 306,858 |
| Sep 11, 2025 | 361.40 | 368.00 | 350.00 | 351.25 | 351.25 | -2.85% | 306,847 |
| Sep 10, 2025 | 373.95 | 374.10 | 358.40 | 361.55 | 361.55 | -3.20% | 310,013 |
| Sep 9, 2025 | 364.90 | 375.10 | 360.35 | 373.50 | 373.50 | 4.65% | 572,349 |
| Sep 8, 2025 | 388.00 | 388.00 | 334.10 | 356.90 | 356.90 | -7.54% | 1,886,031 |
| Sep 5, 2025 | 371.35 | 389.20 | 370.00 | 386.00 | 386.00 | 3.40% | 871,334 |
| Sep 4, 2025 | 382.80 | 384.15 | 369.00 | 373.30 | 373.30 | -2.25% | 350,852 |
| Sep 3, 2025 | 361.85 | 391.65 | 361.85 | 381.90 | 381.90 | 7.12% | 1,704,585 |
| Sep 2, 2025 | 356.90 | 361.80 | 353.05 | 356.50 | 356.50 | -0.13% | 132,782 |
| Sep 1, 2025 | 374.90 | 377.00 | 352.70 | 356.95 | 356.95 | -3.30% | 421,834 |
| Aug 29, 2025 | 360.00 | 374.90 | 360.00 | 369.15 | 369.15 | 2.34% | 323,159 |
| Aug 28, 2025 | 370.00 | 373.95 | 353.90 | 360.70 | 360.70 | -1.96% | 310,342 |
| Aug 26, 2025 | 362.00 | 373.90 | 355.10 | 367.90 | 367.90 | 1.95% | 1,021,354 |
| Aug 25, 2025 | 343.00 | 362.90 | 340.55 | 360.85 | 360.85 | 6.46% | 446,089 |
| Aug 22, 2025 | 334.65 | 344.40 | 332.00 | 338.95 | 338.95 | 1.50% | 107,609 |
| Aug 21, 2025 | 352.25 | 358.40 | 325.10 | 333.95 | 333.95 | -3.77% | 296,965 |
| Aug 20, 2025 | 350.80 | 350.80 | 344.85 | 347.05 | 347.05 | -0.26% | 41,351 |
| Aug 19, 2025 | 342.00 | 351.90 | 342.00 | 347.95 | 347.95 | 1.06% | 132,262 |
| Aug 18, 2025 | 340.00 | 346.95 | 334.40 | 344.30 | 344.30 | 3.30% | 141,900 |
| Aug 14, 2025 | 345.00 | 346.45 | 331.00 | 333.30 | 333.30 | -3.91% | 147,254 |
| Aug 13, 2025 | 350.35 | 351.60 | 320.20 | 346.85 | 346.85 | 0.49% | 523,862 |
| Aug 12, 2025 | 346.00 | 353.20 | 338.65 | 345.15 | 345.15 | 0.41% | 175,538 |
| Aug 11, 2025 | 346.50 | 356.05 | 339.40 | 343.75 | 343.75 | -0.28% | 162,593 |
| Aug 8, 2025 | 335.05 | 354.70 | 335.05 | 344.70 | 344.70 | 1.79% | 298,124 |
| Aug 7, 2025 | 344.85 | 344.90 | 328.60 | 338.65 | 338.65 | -1.28% | 153,125 |
| Aug 6, 2025 | 350.30 | 353.25 | 338.00 | 343.05 | 343.05 | -1.28% | 187,368 |
| 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 |