Asian Energy Services Limited (NSE:ASIANENE)
India · Delayed Price · Currency is INR 555.30
+43.50 (8.50%)
Sep 8, 2026, 3:29 PM IST
NSE:ASIANENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 519.00 | 565.70 | 507.60 | 553.55 | 553.55 | 8.16% | 1,715,686 |
| Sep 7, 2026 | 521.60 | 521.60 | 498.05 | 511.80 | 511.80 | -1.09% | 356,718 |
| Sep 4, 2026 | 527.05 | 538.00 | 509.00 | 517.45 | 517.45 | -1.06% | 476,280 |
| Sep 3, 2026 | 509.45 | 528.40 | 499.50 | 523.00 | 523.00 | 3.75% | 855,583 |
| Sep 2, 2026 | 490.10 | 516.15 | 483.10 | 504.10 | 504.10 | 3.21% | 919,172 |
| Sep 1, 2026 | 475.85 | 492.50 | 467.60 | 488.40 | 488.40 | 3.58% | 398,711 |
| Aug 31, 2026 | 481.40 | 484.00 | 466.65 | 471.50 | 471.50 | -1.93% | 277,518 |
| Aug 28, 2026 | 496.45 | 520.00 | 477.00 | 480.80 | 480.80 | -2.42% | 701,493 |
| Aug 27, 2026 | 480.00 | 498.00 | 476.20 | 492.70 | 492.70 | 2.96% | 539,333 |
| Aug 26, 2026 | 454.80 | 486.15 | 454.80 | 478.55 | 478.55 | 6.01% | 688,552 |
| Aug 25, 2026 | 466.90 | 470.00 | 448.60 | 451.40 | 451.40 | -3.32% | 242,050 |
| Aug 24, 2026 | 472.00 | 477.80 | 463.65 | 466.90 | 466.90 | -0.72% | 246,557 |
| Aug 21, 2026 | 483.10 | 491.00 | 465.10 | 470.30 | 470.30 | -3.01% | 458,136 |
| Aug 20, 2026 | 475.00 | 490.00 | 458.05 | 484.90 | 484.90 | 1.28% | 863,262 |
| Aug 19, 2026 | 466.00 | 483.85 | 461.00 | 478.75 | 478.75 | 3.39% | 1,461,296 |
| Aug 18, 2026 | 426.90 | 465.10 | 419.80 | 463.05 | 463.05 | 8.89% | 3,647,876 |
| Aug 17, 2026 | 375.50 | 432.00 | 372.00 | 425.25 | 425.25 | 13.58% | 1,788,634 |
| Aug 14, 2026 | 399.00 | 399.00 | 366.40 | 374.40 | 374.40 | -8.68% | 1,033,788 |
| Aug 13, 2026 | 408.50 | 417.30 | 401.00 | 410.00 | 410.00 | 1.03% | 313,856 |
| Aug 12, 2026 | 405.00 | 411.90 | 401.15 | 405.80 | 405.80 | 1.00% | 201,456 |
| Aug 11, 2026 | 405.00 | 408.40 | 395.55 | 401.80 | 401.80 | -0.22% | 198,268 |
| Aug 10, 2026 | 408.55 | 408.70 | 400.50 | 402.70 | 402.70 | -1.43% | 225,812 |
| Aug 7, 2026 | 395.60 | 419.90 | 392.20 | 408.55 | 408.55 | 4.32% | 680,102 |
| Aug 6, 2026 | 398.50 | 401.80 | 390.00 | 391.65 | 391.65 | -2.57% | 259,676 |
| Aug 5, 2026 | 420.00 | 420.00 | 392.00 | 402.00 | 402.00 | -3.74% | 289,808 |
| Aug 4, 2026 | 415.00 | 420.00 | 403.15 | 417.60 | 417.60 | 1.69% | 438,685 |
| Aug 3, 2026 | 408.90 | 418.00 | 402.05 | 410.65 | 410.65 | 3.04% | 835,789 |
| Jul 31, 2026 | 395.90 | 403.40 | 390.00 | 398.55 | 398.55 | 1.61% | 371,042 |
| Jul 30, 2026 | 391.70 | 404.00 | 384.40 | 392.25 | 392.25 | 0.87% | 721,100 |
| Jul 29, 2026 | 389.00 | 393.15 | 377.85 | 388.85 | 388.85 | 0.76% | 380,469 |
| Jul 28, 2026 | 388.90 | 395.80 | 380.25 | 385.90 | 385.90 | 0.55% | 934,943 |
| Jul 27, 2026 | 365.15 | 387.00 | 358.80 | 383.80 | 383.80 | 7.90% | 1,432,312 |
| Jul 24, 2026 | 352.90 | 362.70 | 341.55 | 355.70 | 355.70 | 1.45% | 217,670 |
| Jul 23, 2026 | 352.00 | 357.70 | 346.80 | 350.60 | 350.60 | -0.01% | 114,618 |
| Jul 22, 2026 | 356.80 | 360.00 | 346.00 | 350.65 | 350.65 | -0.03% | 178,482 |
| Jul 21, 2026 | 358.50 | 358.50 | 348.60 | 350.75 | 350.75 | -1.36% | 67,408 |
| 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 |