Asian Energy Services Limited ASIANENE
NSE · India · Energy Minerals
INR 470.00-1.85 (-0.39%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 466.75 | -1.08% | INR 472.85 | INR 473.00 | INR 451.25 | 229.03K |
| 2026-09-30 | INR 471.85 | -1.34% | INR 479.10 | INR 482.45 | INR 463.00 | 211.57K |
| 2026-09-29 | INR 478.25 | +0.86% | INR 476.25 | INR 484.50 | INR 459.80 | 249.85K |
| 2026-09-28 | INR 474.15 | -2.79% | INR 490.45 | INR 495.90 | INR 472.00 | 295.54K |
| 2026-09-25 | INR 487.75 | +2.76% | INR 472.90 | INR 492.85 | INR 471.35 | 226.49K |
| 2026-09-24 | INR 474.65 | -3.07% | INR 490.00 | INR 496.00 | INR 470.05 | 252.86K |
| 2026-09-23 | INR 489.70 | +0.02% | INR 493.60 | INR 513.00 | INR 488.00 | 308.70K |
| 2026-09-22 | INR 489.60 | +1.26% | INR 486.05 | INR 492.80 | INR 482.00 | 141.94K |
| 2026-09-21 | INR 483.50 | -1.78% | INR 492.50 | INR 519.00 | INR 480.25 | 345.47K |
| 2026-09-18 | INR 492.25 | +1.24% | INR 490.10 | INR 502.00 | INR 478.50 | 232.49K |
| 2026-09-17 | INR 486.20 | -1.60% | INR 493.10 | INR 496.25 | INR 478.05 | 272.76K |
| 2026-09-16 | INR 494.10 | +1.82% | INR 482.85 | INR 510.25 | INR 457.75 | 736.57K |
| 2026-09-15 | INR 485.25 | -9.32% | INR 541.75 | INR 541.75 | INR 477.50 | 855.42K |
| 2026-09-14 | INR 535.10 | 0.00% | INR 535.10 | INR 535.10 | INR 535.10 | 0 |
| 2026-09-11 | INR 535.10 | +0.22% | INR 530.00 | INR 553.55 | INR 523.50 | 492.43K |
| 2026-09-10 | INR 533.95 | -0.29% | INR 539.00 | INR 542.00 | INR 530.55 | 161.52K |
| 2026-09-09 | INR 535.50 | -3.26% | INR 552.90 | INR 562.00 | INR 532.05 | 475.71K |
| 2026-09-08 | INR 553.55 | +8.16% | INR 519.00 | INR 565.70 | INR 507.60 | 1.72M |
| 2026-09-07 | INR 511.80 | -1.09% | INR 521.60 | INR 521.60 | INR 498.05 | 356.72K |
| 2026-09-04 | INR 517.45 | -1.06% | INR 527.05 | INR 538.00 | INR 509.00 | 476.28K |
| 2026-09-03 | INR 523.00 | +3.75% | INR 509.45 | INR 528.40 | INR 499.50 | 855.58K |
| 2026-09-02 | INR 504.10 | +3.21% | INR 490.10 | INR 516.15 | INR 483.10 | 919.17K |
| 2026-09-01 | INR 488.40 | +3.58% | INR 475.85 | INR 492.50 | INR 467.60 | 398.71K |
| 2026-08-31 | INR 471.50 | -1.93% | INR 481.40 | INR 484.00 | INR 466.65 | 277.52K |
| 2026-08-28 | INR 480.80 | -2.42% | INR 496.45 | INR 520.00 | INR 477.00 | 701.49K |
| 2026-08-27 | INR 492.70 | +2.96% | INR 480.00 | INR 498.00 | INR 476.20 | 539.33K |
| 2026-08-26 | INR 478.55 | +6.01% | INR 454.80 | INR 486.15 | INR 454.80 | 688.55K |
| 2026-08-25 | INR 451.40 | -3.32% | INR 466.90 | INR 470.00 | INR 448.60 | 242.05K |
| 2026-08-24 | INR 466.90 | -0.72% | INR 472.00 | INR 477.80 | INR 463.65 | 246.56K |
| 2026-08-21 | INR 470.30 | -3.01% | INR 483.10 | INR 491.00 | INR 465.10 | 458.14K |
| 2026-08-20 | INR 484.90 | +1.28% | INR 475.00 | INR 490.00 | INR 458.05 | 863.26K |
| 2026-08-19 | INR 478.75 | +3.39% | INR 466.00 | INR 483.85 | INR 461.00 | 1.46M |
| 2026-08-18 | INR 463.05 | +8.89% | INR 426.90 | INR 465.10 | INR 419.80 | 3.65M |
| 2026-08-17 | INR 425.25 | +13.58% | INR 375.50 | INR 432.00 | INR 372.00 | 1.79M |
| 2026-08-14 | INR 374.40 | -8.68% | INR 399.00 | INR 399.00 | INR 366.40 | 1.03M |
| 2026-08-13 | INR 410.00 | +1.03% | INR 408.50 | INR 417.30 | INR 401.00 | 313.86K |
| 2026-08-12 | INR 405.80 | +1.00% | INR 405.00 | INR 411.90 | INR 401.15 | 201.46K |
| 2026-08-11 | INR 401.80 | -0.22% | INR 405.00 | INR 408.40 | INR 395.55 | 198.27K |
| 2026-08-10 | INR 402.70 | -1.43% | INR 408.55 | INR 408.70 | INR 400.50 | 225.81K |
| 2026-08-07 | INR 408.55 | +4.32% | INR 395.60 | INR 419.90 | INR 392.20 | 680.10K |
| 2026-08-06 | INR 391.65 | -2.57% | INR 398.50 | INR 401.80 | INR 390.00 | 259.68K |
| 2026-08-05 | INR 402.00 | -3.74% | INR 420.00 | INR 420.00 | INR 392.00 | 289.81K |
| 2026-08-04 | INR 417.60 | +1.69% | INR 415.00 | INR 420.00 | INR 403.15 | 438.69K |
| 2026-08-03 | INR 410.65 | +3.04% | INR 408.90 | INR 418.00 | INR 402.05 | 835.79K |
| 2026-07-31 | INR 398.55 | +1.61% | INR 395.90 | INR 403.40 | INR 390.00 | 371.04K |
| 2026-07-30 | INR 392.25 | +0.87% | INR 391.70 | INR 404.00 | INR 384.40 | 721.10K |
| 2026-07-29 | INR 388.85 | +0.76% | INR 389.00 | INR 393.15 | INR 377.85 | 380.47K |
| 2026-07-28 | INR 385.90 | +0.55% | INR 388.90 | INR 395.80 | INR 380.25 | 934.94K |
| 2026-07-27 | INR 383.80 | +7.90% | INR 365.15 | INR 387.00 | INR 358.80 | 1.43M |
| 2026-07-24 | INR 355.70 | +1.45% | INR 352.90 | INR 362.70 | INR 341.55 | 217.67K |
| 2026-07-23 | INR 350.60 | -0.01% | INR 352.00 | INR 357.70 | INR 346.80 | 114.62K |
| 2026-07-22 | INR 350.65 | -0.03% | INR 356.80 | INR 360.00 | INR 346.00 | 178.48K |
| 2026-07-21 | INR 350.75 | -1.36% | INR 358.50 | INR 358.50 | INR 348.60 | 67.41K |
| 2026-07-20 | INR 355.60 | -0.29% | INR 359.90 | INR 367.00 | INR 350.10 | 147.29K |
| 2026-07-17 | INR 356.65 | -2.33% | INR 367.50 | INR 367.50 | INR 355.10 | 156.74K |
| 2026-07-16 | INR 365.15 | -0.48% | INR 373.00 | INR 387.50 | INR 362.30 | 692.92K |
| 2026-07-15 | INR 366.90 | +3.78% | INR 358.00 | INR 371.80 | INR 347.10 | 363.01K |
| 2026-07-14 | INR 353.55 | +4.05% | INR 344.90 | INR 362.50 | INR 341.50 | 517.49K |
| 2026-07-13 | INR 339.80 | +1.84% | INR 333.65 | INR 342.65 | INR 327.65 | 141.72K |
| 2026-07-10 | INR 333.65 | +0.95% | INR 333.30 | INR 340.20 | INR 329.85 | 268.65K |
| 2026-07-09 | INR 330.50 | +4.32% | INR 321.85 | INR 339.00 | INR 318.60 | 137.67K |
| 2026-07-08 | INR 316.80 | -3.68% | INR 328.40 | INR 333.00 | INR 314.00 | 146.13K |
| 2026-07-07 | INR 328.90 | +0.57% | INR 328.90 | INR 333.95 | INR 325.90 | 146.12K |
| 2026-07-06 | INR 327.05 | -1.64% | INR 332.50 | INR 333.75 | INR 324.00 | 185.46K |
| 2026-07-03 | INR 332.50 | -4.19% | INR 347.10 | INR 351.65 | INR 330.50 | 274.84K |
| 2026-07-02 | INR 347.05 | -0.96% | INR 347.05 | INR 352.40 | INR 343.30 | 189.23K |
| 2026-07-01 | INR 350.40 | -2.30% | INR 356.00 | INR 361.00 | INR 347.20 | 110.02K |
| 2026-06-30 | INR 358.65 | -1.91% | INR 368.50 | INR 368.50 | INR 357.10 | 156.01K |
| 2026-06-29 | INR 365.65 | -0.72% | INR 374.00 | INR 374.00 | INR 362.10 | 127.44K |
| 2026-06-26 | INR 368.30 | 0.00% | INR 368.30 | INR 368.30 | INR 368.30 | 0 |
| 2026-06-25 | INR 368.30 | -0.90% | INR 375.00 | INR 376.45 | INR 364.10 | 137.20K |
| 2026-06-24 | INR 371.65 | -0.72% | INR 374.35 | INR 378.80 | INR 365.30 | 235.69K |
| 2026-06-23 | INR 374.35 | +0.01% | INR 378.70 | INR 384.90 | INR 368.20 | 417.79K |
| 2026-06-22 | INR 374.30 | +1.92% | INR 372.55 | INR 386.45 | INR 366.10 | 688.11K |
| 2026-06-19 | INR 367.25 | +3.58% | INR 356.30 | INR 376.75 | INR 353.00 | 510.80K |
| 2026-06-18 | INR 354.55 | +0.77% | INR 356.00 | INR 359.70 | INR 351.85 | 161.36K |
| 2026-06-17 | INR 351.85 | -0.07% | INR 352.50 | INR 360.75 | INR 346.20 | 257.28K |
| 2026-06-16 | INR 352.10 | -3.12% | INR 364.70 | INR 367.90 | INR 349.10 | 341.88K |
| 2026-06-15 | INR 363.45 | -0.75% | INR 368.00 | INR 373.85 | INR 361.50 | 340.79K |
| 2026-06-12 | INR 366.20 | +1.16% | INR 366.00 | INR 371.90 | INR 362.85 | 187.54K |
| 2026-06-11 | INR 362.00 | -1.63% | INR 370.00 | INR 372.65 | INR 352.80 | 295.93K |
| 2026-06-10 | INR 368.00 | -4.12% | INR 387.40 | INR 387.40 | INR 365.30 | 297.70K |
| 2026-06-09 | INR 383.80 | +1.91% | INR 381.85 | INR 392.00 | INR 377.15 | 572.28K |
| 2026-06-08 | INR 376.60 | -1.44% | INR 384.00 | INR 387.55 | INR 371.05 | 496.35K |
| 2026-06-05 | INR 382.10 | +3.49% | INR 368.00 | INR 385.00 | INR 364.60 | 579.69K |
| 2026-06-04 | INR 369.20 | +4.68% | INR 351.20 | INR 385.00 | INR 348.65 | 1.09M |
| 2026-06-03 | INR 352.70 | +1.70% | INR 348.95 | INR 355.75 | INR 336.05 | 249.92K |
| 2026-06-02 | INR 346.80 | -1.18% | INR 345.15 | INR 359.00 | INR 341.70 | 332.20K |
| 2026-06-01 | INR 350.95 | -2.00% | INR 369.65 | INR 382.70 | INR 341.20 | 1.10M |
| 2026-05-29 | INR 358.10 | +0.35% | INR 358.00 | INR 363.65 | INR 351.00 | 428.26K |