Asian Energy Services Limited (ASIANENE.NS) NSE
258.11
-0.4(-0.15%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
258.11
-0.4(-0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 259 | 258.11 | 258.11 | 263.1 | 252.1 | 72,589 |
| April 01, 2026 | 242 | 258.51 | 258.51 | 262.2 | 242 | 78,941 |
| March 30, 2026 | 253.4 | 238.85 | 238.85 | 255.5 | 233.25 | 183,626 |
| March 27, 2026 | 264 | 252.35 | 252.35 | 265.85 | 248 | 249,203 |
| March 25, 2026 | 264.4 | 263.45 | 263.45 | 273.35 | 262.55 | 138,652 |
| March 24, 2026 | 264.1 | 263.35 | 263.35 | 272.5 | 261.1 | 186,814 |
| March 23, 2026 | 282.45 | 263.1 | 263.1 | 282.45 | 260 | 97,241 |
| March 19, 2026 | 287 | 282.7 | 282.7 | 290.7 | 278.25 | 83,095 |
| March 18, 2026 | 292 | 290.9 | 290.9 | 294.95 | 287.75 | 81,911 |
| March 17, 2026 | 274.05 | 291.05 | 291.05 | 299.2 | 268.05 | 704,248 |
| March 16, 2026 | 270.85 | 270 | 270 | 273.25 | 261.4 | 94,124 |
| March 13, 2026 | 278.15 | 269.5 | 269.5 | 281.95 | 265 | 126,275 |
| March 12, 2026 | 285 | 279 | 279 | 286.75 | 275.6 | 169,555 |
| March 11, 2026 | 273.05 | 280.65 | 280.65 | 288.5 | 268.6 | 132,693 |
| March 10, 2026 | 272.6 | 273.05 | 273.05 | 276.55 | 266.5 | 89,698 |
| March 09, 2026 | 288.5 | 266.6 | 266.6 | 288.5 | 261.2 | 137,493 |
| March 06, 2026 | 290.35 | 285.5 | 285.5 | 293 | 284.55 | 37,095 |
| March 05, 2026 | 292.85 | 289.6 | 289.6 | 294.5 | 286 | 80,550 |
| March 02, 2026 | 288.5 | 292.9 | 292.9 | 297.2 | 280.75 | 109,250 |
| February 27, 2026 | 303.1 | 292.2 | 292.2 | 305.65 | 289.6 | 79,883 |
| February 26, 2026 | 308.6 | 305.9 | 305.9 | 310 | 298 | 105,367 |
| February 25, 2026 | 311.5 | 305.55 | 305.55 | 314.15 | 303.5 | 55,226 |
| February 24, 2026 | 309.7 | 309.85 | 309.85 | 312.65 | 306.8 | 108,136 |
| February 23, 2026 | 313.3 | 309.7 | 309.7 | 318.4 | 303.55 | 167,820 |
| February 20, 2026 | 309.15 | 309.6 | 0 | 313.7 | 303.6 | 91,613 |
| February 19, 2026 | 310.1 | 309.15 | 0 | 313.45 | 303 | 152,531 |
| February 18, 2026 | 302.65 | 307.65 | 0 | 316.95 | 298.3 | 194,672 |
| February 17, 2026 | 305.8 | 302.65 | 0 | 314.1 | 300.6 | 262,199 |
| February 16, 2026 | 290.5 | 303.35 | 0 | 307.75 | 286.2 | 448,977 |
| February 13, 2026 | 282.45 | 281.3 | 0 | 285 | 272 | 52,072 |
| February 12, 2026 | 288.8 | 282.7 | 0 | 291 | 276.2 | 102,655 |
| February 11, 2026 | 277 | 285.05 | 0 | 290 | 274.75 | 159,235 |
| February 10, 2026 | 262.1 | 276.55 | 0 | 291.95 | 262.1 | 472,400 |
| February 09, 2026 | 256 | 262.1 | 0 | 265 | 253.7 | 161,519 |
| February 06, 2026 | 251.8 | 255.5 | 0 | 258.9 | 248.85 | 41,798 |
| February 05, 2026 | 259.95 | 253.7 | 0 | 260.8 | 251.2 | 63,153 |
| February 04, 2026 | 251.95 | 259.95 | 0 | 263 | 251.95 | 142,647 |
| February 03, 2026 | 262.5 | 251.95 | 0 | 264.15 | 251 | 94,842 |
| February 02, 2026 | 252.6 | 251.95 | 0 | 258 | 244.2 | 56,433 |
| February 01, 2026 | 260.05 | 248.85 | 0 | 260.05 | 246.8 | 30,661 |
| January 30, 2026 | 256.5 | 256.2 | 0 | 268.5 | 250.55 | 85,663 |
| January 29, 2026 | 260.95 | 256.55 | 0 | 260.95 | 251.25 | 100,251 |
| January 28, 2026 | 235.75 | 257.1 | 0 | 261 | 235.75 | 353,034 |
| January 27, 2026 | 242 | 233.95 | 0 | 245.2 | 230.4 | 153,226 |
| January 23, 2026 | 253 | 240.95 | 0 | 255 | 239.2 | 118,000 |
| January 22, 2026 | 241.8 | 252.5 | 0 | 254.55 | 230 | 144,756 |
| January 21, 2026 | 246.05 | 238.25 | 0 | 254.2 | 234.6 | 192,618 |
| January 20, 2026 | 262.7 | 249.8 | 0 | 262.7 | 248 | 53,584 |
| January 19, 2026 | 254.15 | 259.1 | 0 | 265.95 | 235.8 | 150,692 |
| January 16, 2026 | 256 | 254.15 | 0 | 262 | 250.6 | 59,700 |
| January 14, 2026 | 257.9 | 257.1 | 0 | 259.7 | 253.35 | 40,558 |
| January 13, 2026 | 264.85 | 257.9 | 0 | 265.4 | 255 | 62,198 |
| January 12, 2026 | 266.9 | 263.3 | 0 | 269 | 256.5 | 86,333 |
| January 09, 2026 | 253.9 | 266.9 | 0 | 279.5 | 250.1 | 1.94M |
| January 08, 2026 | 277.9 | 258.05 | 0 | 277.9 | 253.2 | 97,818 |
| January 07, 2026 | 282.55 | 274.8 | 0 | 283.2 | 273.05 | 29,397 |
| January 06, 2026 | 285.05 | 281.6 | 0 | 285.5 | 280 | 25,483 |
| January 05, 2026 | 286 | 285.25 | 0 | 288.85 | 281 | 20,314 |
| January 02, 2026 | 282.25 | 288.1 | 0 | 290 | 281.45 | 21,114 |
| January 01, 2026 | 283.75 | 283.35 | 0 | 286.25 | 282 | 12,147 |