Asian Energy Services Limited (NSE:ASIANENE)
India · Delayed Price · Currency is INR 353.00
-3.65 (-1.02%)
Jul 20, 2026, 3:30 PM IST
NSE:ASIANENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 359.90 | 367.00 | 350.10 | 355.60 | 355.60 | -0.29% | 147,286 |
| Jul 17, 2026 | 367.50 | 367.50 | 355.10 | 356.65 | 356.65 | -2.33% | 156,736 |
| Jul 16, 2026 | 373.00 | 387.50 | 362.30 | 365.15 | 365.15 | -0.48% | 692,920 |
| Jul 15, 2026 | 358.00 | 371.80 | 347.10 | 366.90 | 366.90 | 3.78% | 363,011 |
| Jul 14, 2026 | 344.90 | 362.50 | 341.50 | 353.55 | 353.55 | 4.05% | 517,494 |
| Jul 13, 2026 | 333.65 | 342.65 | 327.65 | 339.80 | 339.80 | 1.84% | 141,722 |
| Jul 10, 2026 | 333.30 | 340.20 | 329.85 | 333.65 | 333.65 | 0.95% | 268,653 |
| Jul 9, 2026 | 321.85 | 339.00 | 318.60 | 330.50 | 330.50 | 4.32% | 137,673 |
| Jul 8, 2026 | 328.40 | 333.00 | 314.00 | 316.80 | 316.80 | -3.68% | 146,131 |
| Jul 7, 2026 | 328.90 | 333.95 | 325.90 | 328.90 | 328.90 | 0.57% | 146,118 |
| Jul 6, 2026 | 332.50 | 333.75 | 324.00 | 327.05 | 327.05 | -1.64% | 185,461 |
| Jul 3, 2026 | 347.10 | 351.65 | 330.50 | 332.50 | 332.50 | -4.19% | 274,840 |
| Jul 2, 2026 | 347.05 | 352.40 | 343.30 | 347.05 | 347.05 | -0.96% | 189,225 |
| Jul 1, 2026 | 356.00 | 361.00 | 347.20 | 350.40 | 350.40 | -2.30% | 110,022 |
| Jun 30, 2026 | 368.50 | 368.50 | 357.10 | 358.65 | 358.65 | -1.91% | 156,005 |
| Jun 29, 2026 | 374.00 | 374.00 | 362.10 | 365.65 | 365.65 | -0.72% | 127,437 |
| Jun 25, 2026 | 375.00 | 376.45 | 364.10 | 368.30 | 368.30 | -0.90% | 137,202 |
| Jun 24, 2026 | 374.35 | 378.80 | 365.30 | 371.65 | 371.65 | -0.72% | 235,688 |
| Jun 23, 2026 | 378.70 | 384.90 | 368.20 | 374.35 | 374.35 | 0.01% | 417,794 |
| Jun 22, 2026 | 372.55 | 386.45 | 366.10 | 374.30 | 374.30 | 1.92% | 688,109 |
| Jun 19, 2026 | 356.30 | 376.75 | 353.00 | 367.25 | 367.25 | 3.58% | 510,795 |
| Jun 18, 2026 | 356.00 | 359.70 | 351.85 | 354.55 | 354.55 | 0.77% | 161,362 |
| Jun 17, 2026 | 352.50 | 360.75 | 346.20 | 351.85 | 351.85 | -0.07% | 257,276 |
| Jun 16, 2026 | 364.70 | 367.90 | 349.10 | 352.10 | 352.10 | -3.12% | 341,875 |
| Jun 15, 2026 | 368.00 | 373.85 | 361.50 | 363.45 | 363.45 | -0.75% | 340,786 |
| Jun 12, 2026 | 366.00 | 371.90 | 362.85 | 366.20 | 366.20 | 1.16% | 187,540 |
| Jun 11, 2026 | 370.00 | 372.65 | 352.80 | 362.00 | 362.00 | -1.63% | 295,926 |
| Jun 10, 2026 | 387.40 | 387.40 | 365.30 | 368.00 | 368.00 | -4.12% | 297,703 |
| Jun 9, 2026 | 381.85 | 392.00 | 377.15 | 383.80 | 383.80 | 1.91% | 572,276 |
| Jun 8, 2026 | 384.00 | 387.55 | 371.05 | 376.60 | 376.60 | -1.44% | 496,349 |
| Jun 5, 2026 | 368.00 | 385.00 | 364.60 | 382.10 | 382.10 | 3.49% | 579,691 |
| Jun 4, 2026 | 351.20 | 385.00 | 348.65 | 369.20 | 369.20 | 4.68% | 1,091,092 |
| Jun 3, 2026 | 348.95 | 355.75 | 336.05 | 352.70 | 352.70 | 1.70% | 249,922 |
| Jun 2, 2026 | 345.15 | 359.00 | 341.70 | 346.80 | 346.80 | -1.18% | 332,195 |
| Jun 1, 2026 | 369.65 | 382.70 | 341.20 | 350.95 | 350.95 | -2.00% | 1,095,905 |
| May 29, 2026 | 358.00 | 363.65 | 351.00 | 358.10 | 358.10 | 0.35% | 428,255 |
| May 27, 2026 | 354.20 | 365.85 | 346.10 | 356.85 | 356.85 | 1.22% | 363,699 |
| May 26, 2026 | 361.00 | 365.95 | 350.20 | 352.55 | 352.55 | -1.59% | 341,203 |
| May 25, 2026 | 375.00 | 376.80 | 352.10 | 358.25 | 358.25 | -3.21% | 579,887 |
| May 22, 2026 | 364.00 | 383.80 | 360.60 | 370.15 | 370.15 | 1.82% | 1,531,367 |
| May 21, 2026 | 355.00 | 372.40 | 347.20 | 363.55 | 363.55 | 2.48% | 1,064,077 |
| May 20, 2026 | 327.15 | 375.75 | 327.00 | 354.75 | 354.75 | 10.86% | 7,224,730 |
| May 19, 2026 | 312.00 | 325.80 | 309.25 | 320.00 | 320.00 | 3.21% | 747,880 |
| May 18, 2026 | 314.10 | 323.40 | 306.10 | 310.05 | 310.05 | -1.08% | 487,162 |
| May 15, 2026 | 309.00 | 328.00 | 301.80 | 313.45 | 313.45 | 2.35% | 403,220 |
| May 14, 2026 | 292.75 | 313.80 | 290.80 | 306.25 | 306.25 | 6.30% | 706,746 |
| May 13, 2026 | 285.00 | 292.30 | 277.75 | 288.10 | 288.10 | 1.21% | 179,925 |
| May 12, 2026 | 296.00 | 299.90 | 282.00 | 284.65 | 284.65 | -3.13% | 127,012 |
| May 11, 2026 | 298.70 | 303.40 | 289.20 | 293.85 | 293.85 | -1.62% | 77,982 |
| May 8, 2026 | 296.60 | 305.00 | 296.25 | 298.70 | 298.70 | 0.86% | 204,129 |