Asian Energy

Asian Energy Services Ltd Historical Data

NSEBSE

₹238.25

(-4.62%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	293.5	298.05	289.85	296.45	1,913	1,21,98,673.3	17,634
23-Dec-2025	292	298.85	289	290.4	2,455	1,42,64,472.05	24,722
24-Dec-2025	292	300.9	289.5	295.45	2,903	1,91,09,750.65	32,151
26-Dec-2025	295.5	297.95	288.05	290.25	1,452	65,31,700.95	12,719
29-Dec-2025	290.2	292.65	280.05	280.7	2,281	1,55,24,026.65	29,956
30-Dec-2025	282.15	284.3	275.55	277.85	2,078	68,68,167.2	13,439
31-Dec-2025	277.85	286.05	277.85	283.3	739	42,16,594.4	8,379
01-Jan-2026	283.75	286.25	282	283.35	533	34,34,408.85	7,161
02-Jan-2026	282.25	290	281.45	288.1	718	60,47,229.2	13,101
05-Jan-2026	286	288.85	281	285.25	1,020	57,47,692	12,358
06-Jan-2026	285.05	285.5	280	281.6	823	71,84,240.65	19,295
07-Jan-2026	282.55	283.2	273.05	274.8	1,370	81,26,660.9	20,129
08-Jan-2026	277.9	277.9	253.2	258.05	2,625	2,58,69,949.35	62,827
09-Jan-2026	253.9	279.5	250.1	266.9	50,332	52,72,06,321.55	1,32,799
12-Jan-2026	266.9	269	256.5	263.3	3,916	2,26,59,722.65	24,964
13-Jan-2026	264.85	265.4	255	257.9	2,435	1,61,27,296.2	35,925
14-Jan-2026	257.9	259.7	253.35	257.1	2,104	1,04,22,887.65	17,573
16-Jan-2026	256	262	250.6	254.15	2,232	1,52,49,465.45	32,075
19-Jan-2026	254.15	265.95	235.8	259.1	5,310	3,76,39,943.8	65,791
20-Jan-2026	262.7	262.7	248	249.8	2,461	1,35,11,687.25	22,551
21-Jan-2026	246.05	254.2	234.6	238.25	5,040	4,65,22,742.4	81,687