Asian Energy Services Limited (NSE:ASIANENE)
India · Delayed Price · Currency is INR 263.50
+5.39 (2.09%)
Apr 6, 2026, 3:29 PM IST
NSE:ASIANENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 263.20 | 263.99 | 251.61 | 263.62 | - | 2.13% | 31,572 |
| Apr 2, 2026 | 259.00 | 263.10 | 252.10 | 258.11 | 258.11 | -0.15% | 72,413 |
| Apr 1, 2026 | 242.00 | 262.20 | 242.00 | 258.51 | 258.51 | 8.23% | 78,927 |
| Mar 30, 2026 | 253.40 | 255.50 | 233.25 | 238.85 | 238.85 | -5.35% | 183,788 |
| Mar 27, 2026 | 264.00 | 265.85 | 248.00 | 252.35 | 252.35 | -4.21% | 248,943 |
| Mar 25, 2026 | 264.40 | 273.35 | 262.55 | 263.45 | 263.45 | 0.04% | 138,652 |
| Mar 24, 2026 | 264.10 | 272.50 | 261.10 | 263.35 | 263.35 | 0.10% | 186,732 |
| Mar 23, 2026 | 282.45 | 282.45 | 260.00 | 263.10 | 263.10 | -6.85% | 97,044 |
| Mar 20, 2026 | 280.05 | 287.95 | 280.05 | 282.45 | 282.45 | -0.09% | 76,361 |
| Mar 19, 2026 | 287.00 | 290.70 | 278.25 | 282.70 | 282.70 | -2.82% | 83,305 |
| Mar 18, 2026 | 292.00 | 294.95 | 287.75 | 290.90 | 290.90 | -0.05% | 81,760 |
| Mar 17, 2026 | 274.05 | 299.20 | 268.05 | 291.05 | 291.05 | 7.80% | 703,957 |
| Mar 16, 2026 | 270.85 | 273.25 | 261.40 | 270.00 | 270.00 | 0.19% | 94,034 |
| Mar 13, 2026 | 278.15 | 281.95 | 265.00 | 269.50 | 269.50 | -3.41% | 126,220 |
| Mar 12, 2026 | 285.00 | 286.75 | 275.60 | 279.00 | 279.00 | -0.59% | 169,455 |
| Mar 11, 2026 | 273.05 | 288.50 | 268.60 | 280.65 | 280.65 | 2.78% | 132,448 |
| Mar 10, 2026 | 272.60 | 276.55 | 266.50 | 273.05 | 273.05 | 2.42% | 89,698 |
| Mar 9, 2026 | 288.50 | 288.50 | 261.20 | 266.60 | 266.60 | -6.62% | 137,693 |
| Mar 6, 2026 | 290.35 | 293.00 | 284.55 | 285.50 | 285.50 | -1.42% | 36,440 |
| Mar 5, 2026 | 292.85 | 294.50 | 286.00 | 289.60 | 289.60 | 0.36% | 77,353 |
| Mar 4, 2026 | 292.95 | 303.05 | 285.20 | 288.55 | 288.55 | -1.49% | 123,554 |
| Mar 2, 2026 | 288.50 | 297.20 | 280.75 | 292.90 | 292.90 | 0.24% | 108,968 |
| Feb 27, 2026 | 303.10 | 305.65 | 289.60 | 292.20 | 292.20 | -4.48% | 79,852 |
| Feb 26, 2026 | 308.60 | 310.00 | 298.00 | 305.90 | 305.90 | 0.11% | 105,334 |
| Feb 25, 2026 | 311.50 | 314.15 | 303.50 | 305.55 | 305.55 | -1.39% | 55,226 |
| Feb 24, 2026 | 309.70 | 312.65 | 306.80 | 309.85 | 309.85 | 0.05% | 108,136 |
| Feb 23, 2026 | 313.30 | 318.40 | 303.55 | 309.70 | 309.70 | 0.03% | 167,761 |
| Feb 20, 2026 | 309.15 | 313.70 | 303.60 | 309.60 | 309.60 | 0.15% | 91,612 |
| Feb 19, 2026 | 310.10 | 313.45 | 303.00 | 309.15 | 309.15 | 0.49% | 152,523 |
| 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 |