Asian Energy Services Limited (NSE:ASIANENE)
India · Delayed Price · Currency is INR 371.00
+7.45 (2.05%)
May 22, 2026, 3:30 PM IST
NSE:ASIANENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 301.70 | 302.65 | 290.00 | 296.15 | 296.15 | -0.65% | 215,106 |
| May 6, 2026 | 323.95 | 326.90 | 291.70 | 298.10 | 298.10 | -6.87% | 294,041 |
| May 5, 2026 | 328.95 | 329.00 | 315.00 | 320.10 | 320.10 | -2.69% | 190,702 |
| May 4, 2026 | 320.00 | 336.40 | 316.25 | 328.95 | 328.95 | 3.52% | 235,096 |
| Apr 30, 2026 | 315.91 | 320.67 | 315.00 | 317.77 | 317.77 | 0.31% | 161,939 |
| Apr 29, 2026 | 322.00 | 323.30 | 315.00 | 316.78 | 316.78 | -0.04% | 187,171 |
| Apr 28, 2026 | 310.84 | 320.00 | 310.84 | 316.90 | 316.90 | 0.93% | 110,527 |
| Apr 27, 2026 | 308.25 | 319.90 | 306.01 | 313.98 | 313.98 | 1.89% | 295,559 |
| Apr 24, 2026 | 316.22 | 318.00 | 307.00 | 308.16 | 308.16 | -1.57% | 62,561 |
| Apr 23, 2026 | 319.00 | 320.00 | 299.99 | 313.09 | 313.09 | -1.16% | 163,937 |
| Apr 22, 2026 | 310.60 | 323.01 | 308.76 | 316.77 | 316.77 | 1.38% | 116,527 |
| Apr 21, 2026 | 318.80 | 318.80 | 309.00 | 312.45 | 312.45 | -0.93% | 105,687 |
| Apr 20, 2026 | 302.00 | 321.40 | 299.20 | 315.38 | 315.38 | 3.41% | 265,931 |
| Apr 17, 2026 | 297.00 | 307.99 | 292.32 | 304.99 | 304.99 | 3.01% | 172,420 |
| Apr 16, 2026 | 301.00 | 304.99 | 293.00 | 296.08 | 296.08 | -1.21% | 89,823 |
| Apr 15, 2026 | 303.01 | 306.80 | 297.10 | 299.71 | 299.71 | -0.94% | 111,673 |
| Apr 13, 2026 | 300.00 | 310.00 | 290.71 | 302.55 | 302.55 | 0.41% | 127,451 |
| Apr 10, 2026 | 291.53 | 314.00 | 291.53 | 301.30 | 301.30 | 2.95% | 274,285 |
| Apr 9, 2026 | 278.50 | 295.00 | 275.73 | 292.67 | 292.67 | 5.78% | 215,016 |
| Apr 8, 2026 | 285.00 | 285.00 | 273.91 | 276.69 | 276.69 | -1.04% | 167,740 |
| Apr 7, 2026 | 263.51 | 284.50 | 260.10 | 279.61 | 279.61 | 6.49% | 407,208 |
| Apr 6, 2026 | 263.20 | 263.99 | 251.61 | 262.57 | 262.57 | 1.73% | 40,669 |
| 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 |