Asian Energy Services Limited (NSE:ASIANENE)
India · Delayed Price · Currency is INR 309.40
+1.75 (0.57%)
Feb 19, 2026, 2:08 PM IST
Asian Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 302.65 | 316.95 | 298.30 | 307.65 | 307.65 | 1.65% | 194,670 |
| Feb 17, 2026 | 305.80 | 314.10 | 300.60 | 302.65 | 302.65 | -0.23% | 262,059 |
| Feb 16, 2026 | 290.50 | 307.75 | 286.20 | 303.35 | 303.35 | 7.84% | 448,977 |
| Feb 13, 2026 | 282.45 | 285.00 | 272.00 | 281.30 | 281.30 | -0.50% | 51,892 |
| Feb 12, 2026 | 288.80 | 291.00 | 276.20 | 282.70 | 282.70 | -0.82% | 102,645 |
| Feb 11, 2026 | 277.00 | 290.00 | 274.75 | 285.05 | 285.05 | 3.07% | 159,210 |
| Feb 10, 2026 | 262.10 | 291.95 | 262.10 | 276.55 | 276.55 | 5.51% | 472,400 |
| Feb 9, 2026 | 256.00 | 265.00 | 253.70 | 262.10 | 262.10 | 2.58% | 161,519 |
| Feb 6, 2026 | 251.80 | 258.90 | 248.85 | 255.50 | 255.50 | 0.71% | 41,729 |
| Feb 5, 2026 | 259.95 | 260.80 | 251.20 | 253.70 | 253.70 | -2.40% | 62,780 |
| Feb 4, 2026 | 251.95 | 263.00 | 251.95 | 259.95 | 259.95 | 3.18% | 141,220 |
| Feb 3, 2026 | 262.50 | 264.15 | 251.00 | 251.95 | 251.95 | - | 94,842 |
| Feb 2, 2026 | 252.60 | 258.00 | 244.20 | 251.95 | 251.95 | 1.25% | 56,433 |
| Feb 1, 2026 | 260.05 | 260.05 | 246.80 | 248.85 | 248.85 | -2.87% | 30,661 |
| Jan 30, 2026 | 256.50 | 268.50 | 250.55 | 256.20 | 256.20 | -0.14% | 85,662 |
| Jan 29, 2026 | 260.95 | 260.95 | 251.25 | 256.55 | 256.55 | -0.21% | 100,238 |
| Jan 28, 2026 | 235.75 | 261.00 | 235.75 | 257.10 | 257.10 | 9.90% | 353,034 |
| Jan 27, 2026 | 242.00 | 245.20 | 230.40 | 233.95 | 233.95 | -2.91% | 153,213 |
| Jan 23, 2026 | 253.00 | 255.00 | 239.20 | 240.95 | 240.95 | -4.57% | 118,000 |
| Jan 22, 2026 | 241.80 | 254.55 | 230.00 | 252.50 | 252.50 | 5.98% | 144,754 |
| Jan 21, 2026 | 246.05 | 254.20 | 234.60 | 238.25 | 238.25 | -4.62% | 192,544 |
| Jan 20, 2026 | 262.70 | 262.70 | 248.00 | 249.80 | 249.80 | -3.59% | 53,527 |
| Jan 19, 2026 | 254.15 | 265.95 | 235.80 | 259.10 | 259.10 | 1.95% | 150,676 |
| Jan 16, 2026 | 256.00 | 262.00 | 250.60 | 254.15 | 254.15 | -1.15% | 59,700 |
| Jan 14, 2026 | 257.90 | 259.70 | 253.35 | 257.10 | 257.10 | -0.31% | 40,554 |
| Jan 13, 2026 | 264.85 | 265.40 | 255.00 | 257.90 | 257.90 | -2.05% | 62,191 |
| Jan 12, 2026 | 266.90 | 269.00 | 256.50 | 263.30 | 263.30 | -1.35% | 86,333 |
| Jan 9, 2026 | 253.90 | 279.50 | 250.10 | 266.90 | 266.90 | 3.43% | 1,943,812 |
| Jan 8, 2026 | 277.90 | 277.90 | 253.20 | 258.05 | 258.05 | -6.10% | 97,818 |
| Jan 7, 2026 | 282.55 | 283.20 | 273.05 | 274.80 | 274.80 | -2.41% | 29,344 |
| Jan 6, 2026 | 285.05 | 285.50 | 280.00 | 281.60 | 281.60 | -1.28% | 25,481 |
| Jan 5, 2026 | 286.00 | 288.85 | 281.00 | 285.25 | 285.25 | -0.99% | 20,228 |
| Jan 2, 2026 | 282.25 | 290.00 | 281.45 | 288.10 | 288.10 | 1.68% | 21,114 |
| Jan 1, 2026 | 283.75 | 286.25 | 282.00 | 283.35 | 283.35 | 0.02% | 12,094 |
| Dec 31, 2025 | 277.85 | 286.05 | 277.85 | 283.30 | 283.30 | 1.96% | 14,875 |
| Dec 30, 2025 | 282.15 | 284.30 | 275.55 | 277.85 | 277.85 | -1.02% | 24,605 |
| Dec 29, 2025 | 290.20 | 292.65 | 280.05 | 280.70 | 280.70 | -3.29% | 54,442 |
| Dec 26, 2025 | 295.50 | 297.95 | 288.05 | 290.25 | 290.25 | -1.76% | 22,223 |
| Dec 24, 2025 | 292.00 | 300.90 | 289.50 | 295.45 | 295.45 | 1.74% | 64,659 |
| Dec 23, 2025 | 292.00 | 298.85 | 289.00 | 290.40 | 290.40 | -2.04% | 48,587 |
| Dec 22, 2025 | 293.50 | 298.05 | 289.85 | 296.45 | 296.45 | 1.44% | 41,403 |
| Dec 19, 2025 | 280.40 | 296.80 | 280.40 | 292.25 | 292.25 | 2.69% | 49,575 |
| Dec 18, 2025 | 283.10 | 289.85 | 277.15 | 284.60 | 284.60 | 1.05% | 27,375 |
| 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 |