Asian Energy Services Limited (NSE:ASIANENE)
India · Delayed Price · Currency is INR 460.90
-1.10 (-0.24%)
Oct 13, 2026, 3:29 PM IST
NSE:ASIANENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 463.80 | 463.80 | 439.80 | 460.90 | 460.90 | -0.24% | 267,149 |
| Oct 12, 2026 | 449.80 | 466.80 | 447.05 | 462.00 | 462.00 | 2.64% | 153,500 |
| Oct 9, 2026 | 455.80 | 468.70 | 438.30 | 450.10 | 450.10 | -2.04% | 308,354 |
| Oct 8, 2026 | 481.00 | 481.00 | 453.30 | 459.45 | 459.45 | -4.31% | 262,784 |
| Oct 7, 2026 | 465.60 | 484.00 | 459.25 | 480.15 | 480.15 | 3.54% | 246,810 |
| Oct 6, 2026 | 457.65 | 470.00 | 457.45 | 463.75 | 463.75 | 1.11% | 129,110 |
| Oct 5, 2026 | 470.70 | 479.90 | 453.00 | 458.65 | 458.65 | -1.74% | 189,656 |
| Oct 1, 2026 | 472.85 | 473.00 | 451.25 | 466.75 | 466.75 | -1.08% | 229,027 |
| Sep 30, 2026 | 479.10 | 482.45 | 463.00 | 471.85 | 471.85 | -1.34% | 211,572 |
| Sep 29, 2026 | 476.25 | 484.50 | 459.80 | 478.25 | 478.25 | 0.86% | 249,852 |
| Sep 28, 2026 | 490.45 | 495.90 | 472.00 | 474.15 | 474.15 | -2.79% | 295,542 |
| Sep 25, 2026 | 472.90 | 492.85 | 471.35 | 487.75 | 487.75 | 2.76% | 226,490 |
| Sep 24, 2026 | 490.00 | 496.00 | 470.05 | 474.65 | 474.65 | -3.07% | 252,857 |
| Sep 23, 2026 | 493.60 | 513.00 | 488.00 | 489.70 | 489.70 | 0.02% | 308,700 |
| Sep 22, 2026 | 486.05 | 492.80 | 482.00 | 489.60 | 489.60 | 1.26% | 141,941 |
| Sep 21, 2026 | 492.50 | 519.00 | 480.25 | 483.50 | 483.50 | -1.78% | 345,467 |
| Sep 18, 2026 | 490.10 | 502.00 | 478.50 | 492.25 | 492.25 | 1.24% | 232,493 |
| Sep 17, 2026 | 493.10 | 496.25 | 478.05 | 486.20 | 486.20 | -1.35% | 272,757 |
| Sep 16, 2026 | 482.85 | 510.25 | 457.75 | 494.10 | 492.85 | 1.82% | 736,572 |
| Sep 15, 2026 | 541.75 | 541.75 | 477.50 | 485.25 | 484.02 | -9.32% | 855,416 |
| Sep 11, 2026 | 530.00 | 553.55 | 523.50 | 535.10 | 533.75 | 0.22% | 492,430 |
| Sep 10, 2026 | 539.00 | 542.00 | 530.55 | 533.95 | 532.60 | -0.29% | 161,522 |
| Sep 9, 2026 | 552.90 | 562.00 | 532.05 | 535.50 | 534.15 | -3.26% | 475,711 |
| Sep 8, 2026 | 519.00 | 565.70 | 507.60 | 553.55 | 552.15 | 8.16% | 1,715,686 |
| Sep 7, 2026 | 521.60 | 521.60 | 498.05 | 511.80 | 510.51 | -1.09% | 356,718 |
| Sep 4, 2026 | 527.05 | 538.00 | 509.00 | 517.45 | 516.14 | -1.06% | 476,280 |
| Sep 3, 2026 | 509.45 | 528.40 | 499.50 | 523.00 | 521.68 | 3.75% | 855,583 |
| Sep 2, 2026 | 490.10 | 516.15 | 483.10 | 504.10 | 502.82 | 3.21% | 919,172 |
| Sep 1, 2026 | 475.85 | 492.50 | 467.60 | 488.40 | 487.16 | 3.58% | 398,711 |
| Aug 31, 2026 | 481.40 | 484.00 | 466.65 | 471.50 | 470.31 | -1.93% | 277,518 |
| Aug 28, 2026 | 496.45 | 520.00 | 477.00 | 480.80 | 479.58 | -2.42% | 701,493 |
| Aug 27, 2026 | 480.00 | 498.00 | 476.20 | 492.70 | 491.45 | 2.96% | 539,333 |
| Aug 26, 2026 | 454.80 | 486.15 | 454.80 | 478.55 | 477.34 | 6.01% | 688,552 |
| Aug 25, 2026 | 466.90 | 470.00 | 448.60 | 451.40 | 450.26 | -3.32% | 242,050 |
| Aug 24, 2026 | 472.00 | 477.80 | 463.65 | 466.90 | 465.72 | -0.72% | 246,557 |
| Aug 21, 2026 | 483.10 | 491.00 | 465.10 | 470.30 | 469.11 | -3.01% | 458,136 |
| Aug 20, 2026 | 475.00 | 490.00 | 458.05 | 484.90 | 483.67 | 1.28% | 863,262 |
| Aug 19, 2026 | 466.00 | 483.85 | 461.00 | 478.75 | 477.54 | 3.39% | 1,461,296 |
| Aug 18, 2026 | 426.90 | 465.10 | 419.80 | 463.05 | 461.88 | 8.89% | 3,647,876 |
| Aug 17, 2026 | 375.50 | 432.00 | 372.00 | 425.25 | 424.17 | 13.58% | 1,788,634 |
| Aug 14, 2026 | 399.00 | 399.00 | 366.40 | 374.40 | 373.45 | -8.68% | 1,033,788 |
| Aug 13, 2026 | 408.50 | 417.30 | 401.00 | 410.00 | 408.96 | 1.03% | 313,856 |
| Aug 12, 2026 | 405.00 | 411.90 | 401.15 | 405.80 | 404.77 | 1.00% | 201,456 |
| Aug 11, 2026 | 405.00 | 408.40 | 395.55 | 401.80 | 400.78 | -0.22% | 198,268 |
| Aug 10, 2026 | 408.55 | 408.70 | 400.50 | 402.70 | 401.68 | -1.43% | 225,812 |
| Aug 7, 2026 | 395.60 | 419.90 | 392.20 | 408.55 | 407.52 | 4.32% | 680,102 |
| Aug 6, 2026 | 398.50 | 401.80 | 390.00 | 391.65 | 390.66 | -2.57% | 259,676 |
| Aug 5, 2026 | 420.00 | 420.00 | 392.00 | 402.00 | 400.98 | -3.74% | 289,808 |
| Aug 4, 2026 | 415.00 | 420.00 | 403.15 | 417.60 | 416.54 | 1.69% | 438,685 |
| Aug 3, 2026 | 408.90 | 418.00 | 402.05 | 410.65 | 409.61 | 3.04% | 835,789 |