Asian Energy

Asian Energy Services Ltd Historical Data

NSEBSE

₹325.9

(-1.56%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	388	388	334.1	356.9	52,559	66,33,98,866.9	5,72,416
09-Sep-2025	364.9	375.1	360.35	373.5	18,661	21,16,13,602.85	1,77,563
10-Sep-2025	373.95	374.1	358.4	361.55	11,018	11,35,77,890.95	1,45,858
11-Sep-2025	361.4	368	350	351.25	10,507	10,96,92,139.4	1,42,443
12-Sep-2025	353.95	363.65	346.35	355.45	11,111	10,88,84,918.3	1,39,474
15-Sep-2025	362	367.05	352.05	353	6,355	6,47,47,249.9	74,530
16-Sep-2025	351.25	355.5	347.15	349.65	4,933	6,21,16,739.5	1,09,402
17-Sep-2025	349.75	352.2	345	346.25	4,397	6,14,90,476.65	1,18,653
18-Sep-2025	349.7	356.5	346.5	353.75	4,714	6,42,09,659.05	88,409
19-Sep-2025	352.45	354	347.1	347.9	3,015	3,53,09,019.5	53,291
22-Sep-2025	347.9	359	345.8	354.1	5,635	7,34,96,478.9	1,07,837
23-Sep-2025	355.4	355.45	347.2	347.75	2,111	1,89,83,388.45	27,498
24-Sep-2025	349.4	349.8	336.4	340.65	3,583	4,15,50,391.45	65,423
25-Sep-2025	340	351	335	347.9	5,653	8,57,88,162.1	1,37,620
26-Sep-2025	347.9	348	330	332.4	6,943	7,55,62,464.45	1,12,621
29-Sep-2025	336.7	341.4	330	334.15	5,272	4,84,12,092.65	57,064
30-Sep-2025	340.5	340.5	325	327.4	2,826	2,79,10,196.25	41,502
01-Oct-2025	328.25	337.4	327.05	335.6	2,644	2,30,32,545.25	32,871
03-Oct-2025	336	342.75	334.6	337.25	2,801	2,26,34,543.05	32,057
06-Oct-2025	332.55	340.15	330	331.05	1,985	1,64,95,111.2	32,008
07-Oct-2025	333.7	333.7	325	325.9	2,609	2,23,31,156.55	40,007