Asian Energy Services Limited (NSE:ASIANENE)
India · Delayed Price · Currency is INR 321.05
-8.00 (-2.43%)
Nov 17, 2025, 3:29 PM IST
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 324.10 | 332.15 | 315.00 | 325.65 | - | -1.03% | 126,415 |
| 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 |
| Oct 6, 2025 | 332.55 | 340.15 | 330.00 | 331.05 | 331.05 | -1.84% | 49,387 |
| 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% | 69,373 |
| Sep 30, 2025 | 340.50 | 340.50 | 325.00 | 327.40 | 327.40 | -2.02% | 84,440 |
| 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 |