Asian Energy Services Limited (NSE:ASIANENE)
India · Delayed Price · Currency is INR 283.00
+0.90 (0.32%)
Dec 17, 2025, 3:29 PM IST
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 282.10 | 288.00 | 280.00 | 281.65 | 281.65 | -0.16% | 56,437 |
| Dec 16, 2025 | 296.95 | 296.95 | 280.30 | 282.10 | 282.10 | -4.05% | 33,490 |
| Dec 15, 2025 | 295.90 | 299.40 | 289.95 | 294.00 | 294.00 | -0.91% | 58,252 |
| Dec 12, 2025 | 284.00 | 298.90 | 280.10 | 296.70 | 296.70 | 5.27% | 141,634 |
| Dec 11, 2025 | 274.50 | 284.80 | 267.00 | 281.85 | 281.85 | 2.75% | 74,123 |
| Dec 10, 2025 | 274.00 | 281.65 | 268.15 | 274.30 | 274.30 | 0.11% | 56,687 |
| Dec 9, 2025 | 270.00 | 278.00 | 258.00 | 274.00 | 274.00 | 2.30% | 275,673 |
| Dec 8, 2025 | 287.00 | 287.00 | 265.55 | 267.85 | 267.85 | -5.45% | 46,128 |
| Dec 5, 2025 | 279.40 | 286.90 | 278.00 | 283.30 | 283.30 | 1.69% | 48,926 |
| Dec 4, 2025 | 288.70 | 291.55 | 277.10 | 278.60 | 278.60 | -3.52% | 102,781 |
| Dec 3, 2025 | 289.00 | 290.40 | 280.00 | 288.75 | 288.75 | -0.14% | 107,440 |
| Dec 2, 2025 | 291.80 | 293.70 | 287.00 | 289.15 | 289.15 | -1.90% | 40,792 |
| Dec 1, 2025 | 293.00 | 297.95 | 292.00 | 294.75 | 294.75 | -0.20% | 19,563 |
| Nov 28, 2025 | 301.05 | 304.00 | 290.00 | 295.35 | 295.35 | -0.42% | 78,685 |
| Nov 27, 2025 | 300.05 | 302.90 | 296.00 | 296.60 | 296.60 | -0.87% | 30,585 |
| Nov 26, 2025 | 304.00 | 311.80 | 295.80 | 299.20 | 299.20 | -0.58% | 114,984 |
| Nov 25, 2025 | 296.00 | 304.30 | 294.50 | 300.95 | 300.95 | 0.35% | 52,224 |
| Nov 24, 2025 | 303.85 | 310.05 | 291.90 | 299.90 | 299.90 | -1.74% | 76,664 |
| Nov 21, 2025 | 316.50 | 319.40 | 300.25 | 305.20 | 305.20 | -3.89% | 79,351 |
| Nov 20, 2025 | 310.00 | 322.50 | 305.10 | 317.55 | 317.55 | 0.89% | 154,496 |
| Nov 19, 2025 | 327.00 | 327.00 | 312.50 | 314.75 | 314.75 | -2.87% | 87,598 |
| Nov 18, 2025 | 322.70 | 326.70 | 317.00 | 324.05 | 324.05 | 0.93% | 56,845 |
| Nov 17, 2025 | 324.10 | 332.15 | 315.00 | 321.05 | 321.05 | -2.43% | 197,210 |
| Nov 14, 2025 | 325.00 | 336.15 | 325.00 | 329.05 | 329.05 | 0.30% | 67,437 |
| Nov 13, 2025 | 336.65 | 336.65 | 327.05 | 328.05 | 328.05 | -2.25% | 35,671 |
| Nov 12, 2025 | 325.10 | 338.00 | 325.10 | 335.60 | 335.60 | 2.19% | 77,788 |
| Nov 11, 2025 | 324.65 | 331.00 | 322.20 | 328.40 | 328.40 | 0.72% | 39,515 |
| Nov 10, 2025 | 334.95 | 334.95 | 325.10 | 326.05 | 326.05 | -1.72% | 46,769 |
| Nov 7, 2025 | 330.20 | 336.00 | 324.25 | 331.75 | 331.75 | 0.23% | 112,258 |
| Nov 6, 2025 | 348.00 | 348.00 | 329.05 | 331.00 | 331.00 | -3.67% | 165,374 |
| Nov 4, 2025 | 340.40 | 359.90 | 339.00 | 343.60 | 343.60 | 3.32% | 849,798 |
| Nov 3, 2025 | 333.50 | 335.95 | 331.85 | 332.55 | 332.55 | -0.54% | 46,569 |
| Oct 31, 2025 | 338.95 | 338.95 | 333.00 | 334.35 | 334.35 | -0.86% | 25,834 |
| Oct 30, 2025 | 331.85 | 339.30 | 331.85 | 337.25 | 337.25 | 1.02% | 55,553 |
| Oct 29, 2025 | 337.50 | 339.10 | 332.60 | 333.85 | 333.85 | -1.05% | 50,178 |
| Oct 28, 2025 | 344.00 | 344.00 | 335.80 | 337.40 | 337.40 | -1.19% | 45,434 |
| Oct 27, 2025 | 347.20 | 348.00 | 339.60 | 341.45 | 341.45 | -1.66% | 86,475 |
| Oct 24, 2025 | 353.00 | 356.80 | 345.20 | 347.20 | 347.20 | -2.25% | 60,917 |
| Oct 23, 2025 | 351.00 | 360.15 | 347.05 | 355.20 | 355.20 | 2.51% | 263,830 |
| Oct 21, 2025 | 347.00 | 351.00 | 339.05 | 346.50 | 346.50 | 2.09% | 144,009 |
| 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% | 85,107 |
| Oct 16, 2025 | 337.65 | 347.00 | 337.20 | 342.35 | 342.35 | 1.27% | 63,060 |
| Oct 15, 2025 | 344.80 | 346.55 | 334.90 | 338.05 | 338.05 | -1.15% | 61,444 |
| Oct 14, 2025 | 342.60 | 344.00 | 331.10 | 342.00 | 342.00 | 0.44% | 226,875 |
| 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% | 84,719 |
| Oct 9, 2025 | 334.40 | 357.85 | 330.40 | 346.00 | 346.00 | 4.42% | 494,213 |
| Oct 8, 2025 | 325.00 | 333.00 | 325.00 | 331.35 | 331.35 | 1.67% | 85,951 |
| Oct 7, 2025 | 333.70 | 333.70 | 325.00 | 325.90 | 325.90 | -1.56% | 68,208 |