Asian Energy

Asian Energy Services Ltd Historical Data

NSEBSE

₹305.05

(0.41%)

Jun 10, 2025|10:09:29 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	289.8	307.2	289.8	304.35	4,090	4,77,79,979.45	94,240
13-May-2025	303.1	314.4	303.1	311.3	4,342	3,34,44,130.15	55,959
14-May-2025	315	340.9	310.5	330.05	18,480	24,31,15,093.9	3,69,553
15-May-2025	335	346.75	323.55	343.05	11,694	14,51,32,062.6	2,48,079
16-May-2025	343.05	343.95	329.85	338.2	9,340	10,53,91,710.6	1,56,084
19-May-2025	324.05	324.05	301	311.85	18,516	17,79,27,889.15	2,43,600
20-May-2025	313.45	322.05	310	312	5,053	5,19,87,053.4	68,481
21-May-2025	312.05	315.7	296.1	299.25	6,727	6,59,58,873.35	1,16,337
22-May-2025	301.55	308.2	299	305.05	3,557	3,72,48,735.55	57,111
23-May-2025	306	323.2	303.8	317.15	8,154	10,89,53,231.35	1,26,301
26-May-2025	318	325	315	317.25	2,780	3,35,38,156.4	50,408
27-May-2025	316	319.9	312.1	314.15	2,355	2,07,79,881.05	27,715
28-May-2025	315	316.85	302.7	304.6	3,022	2,75,89,216.55	46,185
29-May-2025	307.05	308.9	306	307.4	1,148	95,16,261.85	11,614
30-May-2025	306	311	301.5	305.2	1,817	1,56,73,312.05	31,450
02-Jun-2025	309	315	305.3	312.95	3,843	3,22,14,754.75	53,300
03-Jun-2025	314	318.05	309	312.05	3,572	3,14,30,309.25	53,473
04-Jun-2025	314.6	314.6	304.45	307.1	2,259	1,40,09,519.6	23,982
05-Jun-2025	307	311.9	305.25	307.45	2,334	1,89,24,133.8	35,624
06-Jun-2025	307.2	312	302.3	309.45	3,083	3,21,03,347.85	66,584
09-Jun-2025	313.95	313.95	303	303.8	3,558	4,26,26,148.7	84,237