Asian Energy Services Limited (NSE:ASIANENE)
India · Delayed Price · Currency is INR 394.70
-3.30 (-0.83%)
Nov 11, 2026, 2:45 PM IST
NSE:ASIANENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 404.15 | 404.15 | 391.40 | 394.70 | 394.70 | -0.83% | 121,150 |
| Nov 9, 2026 | 403.20 | 407.65 | 396.00 | 398.00 | 398.00 | -1.29% | 86,026 |
| Nov 8, 2026 | 401.00 | 411.65 | 400.35 | 403.20 | 403.20 | 0.39% | 37,307 |
| Nov 6, 2026 | 399.95 | 403.30 | 390.35 | 401.65 | 401.65 | 0.34% | 124,169 |
| Nov 5, 2026 | 413.00 | 415.00 | 395.00 | 400.30 | 400.30 | -1.61% | 170,990 |
| Nov 4, 2026 | 398.25 | 412.35 | 395.40 | 406.85 | 406.85 | 2.16% | 167,544 |
| Nov 3, 2026 | 404.80 | 410.00 | 395.10 | 398.25 | 398.25 | 0.04% | 118,359 |
| Nov 2, 2026 | 414.90 | 414.90 | 385.00 | 398.10 | 398.10 | -3.02% | 363,066 |
| Oct 30, 2026 | 439.00 | 439.25 | 403.20 | 410.50 | 410.50 | -6.80% | 254,624 |
| Oct 29, 2026 | 412.80 | 448.45 | 401.55 | 440.45 | 440.45 | 7.23% | 487,179 |
| Oct 28, 2026 | 401.45 | 413.75 | 388.10 | 410.75 | 410.75 | 3.33% | 189,971 |
| Oct 27, 2026 | 402.80 | 416.00 | 382.10 | 397.50 | 397.50 | -0.44% | 469,043 |
| Oct 26, 2026 | 400.40 | 406.95 | 385.90 | 399.25 | 399.25 | 0.13% | 233,644 |
| Oct 23, 2026 | 395.95 | 406.00 | 374.00 | 398.75 | 398.75 | -0.82% | 695,382 |
| Oct 22, 2026 | 420.00 | 429.70 | 394.10 | 402.05 | 402.05 | -5.66% | 322,390 |
| Oct 21, 2026 | 436.50 | 439.45 | 421.35 | 426.15 | 426.15 | -1.67% | 212,693 |
| Oct 19, 2026 | 457.05 | 457.80 | 430.10 | 433.40 | 433.40 | -4.77% | 254,937 |
| Oct 16, 2026 | 455.80 | 460.45 | 445.50 | 455.10 | 455.10 | 0.07% | 164,241 |
| Oct 15, 2026 | 489.95 | 490.00 | 453.00 | 454.80 | 454.80 | -6.39% | 301,366 |
| Oct 14, 2026 | 461.00 | 490.00 | 459.30 | 485.85 | 485.85 | 5.92% | 349,189 |
| Oct 13, 2026 | 463.80 | 463.80 | 439.80 | 458.70 | 458.70 | -0.71% | 267,116 |
| 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 |