Price Data Selection & Download
Asian Energy Services Share Price All Time Records & Statistics (Jan 2018 - Oct 2026)
1195 daily OHLCV records on NSE from Jan. 2018 to Oct. 2026. Review ASIANENE P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹565.70
September 08, 2026
NSE Exchange
Share Price All Time Low
₹8.00
February 06, 2018
NSE Exchange
Highest Volume Trading Day
7,224,730
May 20, 2026 • ₹354.75
NSE Exchange
Share Price History Data (Jan 2018 - Oct 2026)
ASIANENE daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹470.70 | ₹479.90 | ₹453.00 | ₹458.65 | 189,656 |
| 2026-10-01 | ₹472.85 | ₹473.00 | ₹451.25 | ₹466.75 | 229,027 |
| 2026-09-30 | ₹479.10 | ₹482.45 | ₹463.00 | ₹471.85 | 211,572 |
| 2026-09-29 | ₹476.25 | ₹484.50 | ₹459.80 | ₹478.25 | 249,852 |
| 2026-09-28 | ₹490.45 | ₹495.90 | ₹472.00 | ₹474.15 | 295,542 |
| 2026-09-25 | ₹472.90 | ₹492.85 | ₹471.35 | ₹487.75 | 226,490 |
| 2026-09-24 | ₹490.00 | ₹496.00 | ₹470.05 | ₹474.65 | 252,857 |
| 2026-09-23 | ₹493.60 | ₹513.00 | ₹488.00 | ₹489.70 | 308,700 |
| 2026-09-22 | ₹486.05 | ₹492.80 | ₹482.00 | ₹489.60 | 141,941 |
| 2026-09-21 | ₹492.50 | ₹519.00 | ₹480.25 | ₹483.50 | 345,467 |
| 2026-09-18 | ₹490.10 | ₹502.00 | ₹478.50 | ₹492.25 | 232,493 |
| 2026-09-17 | ₹493.10 | ₹496.25 | ₹478.05 | ₹486.20 | 272,757 |
| 2026-09-16 | ₹482.85 | ₹510.25 | ₹457.75 | ₹494.10 | 736,572 |
| 2026-09-15 | ₹541.75 | ₹541.75 | ₹477.50 | ₹485.25 | 855,416 |
| 2026-09-11 | ₹530.00 | ₹553.55 | ₹523.50 | ₹535.10 | 492,430 |
| 2026-09-10 | ₹539.00 | ₹542.00 | ₹530.55 | ₹533.95 | 161,522 |
| 2026-09-09 | ₹552.90 | ₹562.00 | ₹532.05 | ₹535.50 | 475,711 |
| 2026-09-08 | ₹519.00 | ₹565.70 | ₹507.60 | ₹553.55 | 1,715,686 |
| 2026-09-07 | ₹521.60 | ₹521.60 | ₹498.05 | ₹511.80 | 356,718 |
| 2026-09-04 | ₹527.05 | ₹538.00 | ₹509.00 | ₹517.45 | 476,280 |
| 2026-09-03 | ₹509.45 | ₹528.40 | ₹499.50 | ₹523.00 | 855,583 |
| 2026-09-02 | ₹490.10 | ₹516.15 | ₹483.10 | ₹504.10 | 919,172 |
| 2026-09-01 | ₹475.85 | ₹492.50 | ₹467.60 | ₹488.40 | 398,711 |
| 2026-08-31 | ₹481.40 | ₹484.00 | ₹466.65 | ₹471.50 | 277,518 |
| 2026-08-28 | ₹496.45 | ₹520.00 | ₹477.00 | ₹480.80 | 701,493 |
| 2026-08-27 | ₹480.00 | ₹498.00 | ₹476.20 | ₹492.70 | 539,333 |
| 2026-08-26 | ₹454.80 | ₹486.15 | ₹454.80 | ₹478.55 | 688,552 |
| 2026-08-25 | ₹466.90 | ₹470.00 | ₹448.60 | ₹451.40 | 242,050 |
| 2026-08-24 | ₹472.00 | ₹477.80 | ₹463.65 | ₹466.90 | 246,557 |
| 2026-08-21 | ₹483.10 | ₹491.00 | ₹465.10 | ₹470.30 | 458,136 |
| 2026-08-20 | ₹475.00 | ₹490.00 | ₹458.05 | ₹484.90 | 863,262 |
| 2026-08-19 | ₹466.00 | ₹483.85 | ₹461.00 | ₹478.75 | 1,461,296 |
| 2026-08-18 | ₹426.90 | ₹465.10 | ₹419.80 | ₹463.05 | 3,647,876 |
| 2026-08-17 | ₹375.50 | ₹432.00 | ₹372.00 | ₹425.25 | 1,788,634 |
| 2026-08-14 | ₹399.00 | ₹399.00 | ₹366.40 | ₹374.40 | 1,033,788 |
| 2026-08-13 | ₹408.50 | ₹417.30 | ₹401.00 | ₹410.00 | 313,856 |
| 2026-08-12 | ₹405.00 | ₹411.90 | ₹401.15 | ₹405.80 | 201,456 |
| 2026-08-11 | ₹405.00 | ₹408.40 | ₹395.55 | ₹401.80 | 198,268 |
| 2026-08-10 | ₹408.55 | ₹408.70 | ₹400.50 | ₹402.70 | 225,812 |
| 2026-08-07 | ₹395.60 | ₹419.90 | ₹392.20 | ₹408.55 | 680,102 |
| 2026-08-06 | ₹398.50 | ₹401.80 | ₹390.00 | ₹391.65 | 259,676 |
| 2026-08-05 | ₹420.00 | ₹420.00 | ₹392.00 | ₹402.00 | 289,808 |
| 2026-08-04 | ₹415.00 | ₹420.00 | ₹403.15 | ₹417.60 | 438,685 |
| 2026-08-03 | ₹408.90 | ₹418.00 | ₹402.05 | ₹410.65 | 835,789 |
| 2026-07-31 | ₹395.90 | ₹403.40 | ₹390.00 | ₹398.55 | 371,042 |
| 2026-07-30 | ₹391.70 | ₹404.00 | ₹384.40 | ₹392.25 | 721,100 |
| 2026-07-29 | ₹389.00 | ₹393.15 | ₹377.85 | ₹388.85 | 380,469 |
| 2026-07-28 | ₹388.90 | ₹395.80 | ₹380.25 | ₹385.90 | 934,943 |
| 2026-07-27 | ₹365.15 | ₹387.00 | ₹358.80 | ₹383.80 | 1,432,312 |
| 2026-07-24 | ₹352.90 | ₹362.70 | ₹341.55 | ₹355.70 | 217,670 |
| 2026-07-23 | ₹352.00 | ₹357.70 | ₹346.80 | ₹350.60 | 114,618 |
| 2026-07-22 | ₹356.80 | ₹360.00 | ₹346.00 | ₹350.65 | 178,482 |
| 2026-07-21 | ₹358.50 | ₹358.50 | ₹348.60 | ₹350.75 | 67,408 |
| 2026-07-20 | ₹359.90 | ₹367.00 | ₹350.10 | ₹355.60 | 147,286 |
| 2026-07-17 | ₹367.50 | ₹367.50 | ₹355.10 | ₹356.65 | 156,736 |
| 2026-07-16 | ₹373.00 | ₹387.50 | ₹362.30 | ₹365.15 | 692,920 |
| 2026-07-15 | ₹358.00 | ₹371.80 | ₹347.10 | ₹366.90 | 363,011 |
| 2026-07-14 | ₹344.90 | ₹362.50 | ₹341.50 | ₹353.55 | 517,494 |
| 2026-07-13 | ₹333.65 | ₹342.65 | ₹327.65 | ₹339.80 | 141,722 |
| 2026-07-10 | ₹333.30 | ₹340.20 | ₹329.85 | ₹333.65 | 268,653 |
| 2026-07-09 | ₹321.85 | ₹339.00 | ₹318.60 | ₹330.50 | 137,673 |
| 2026-07-08 | ₹328.40 | ₹333.00 | ₹314.00 | ₹316.80 | 146,131 |
| 2026-07-07 | ₹328.90 | ₹333.95 | ₹325.90 | ₹328.90 | 146,118 |
| 2026-07-06 | ₹332.50 | ₹333.75 | ₹324.00 | ₹327.05 | 185,461 |
| 2026-07-03 | ₹347.10 | ₹351.65 | ₹330.50 | ₹332.50 | 274,840 |
| 2026-07-02 | ₹347.05 | ₹352.40 | ₹343.30 | ₹347.05 | 189,225 |
| 2026-07-01 | ₹356.00 | ₹361.00 | ₹347.20 | ₹350.40 | 110,022 |
| 2026-06-30 | ₹368.50 | ₹368.50 | ₹357.10 | ₹358.65 | 156,005 |
| 2026-06-29 | ₹374.00 | ₹374.00 | ₹362.10 | ₹365.65 | 127,437 |
| 2026-06-25 | ₹375.00 | ₹376.45 | ₹364.10 | ₹368.30 | 137,202 |
| 2026-06-24 | ₹374.35 | ₹378.80 | ₹365.30 | ₹371.65 | 235,688 |
| 2026-06-23 | ₹378.70 | ₹384.90 | ₹368.20 | ₹374.35 | 417,794 |
| 2026-06-22 | ₹372.55 | ₹386.45 | ₹366.10 | ₹374.30 | 688,109 |
| 2026-06-19 | ₹356.30 | ₹376.75 | ₹353.00 | ₹367.25 | 510,795 |
| 2026-06-18 | ₹356.00 | ₹359.70 | ₹351.85 | ₹354.55 | 161,362 |
| 2026-06-17 | ₹352.50 | ₹360.75 | ₹346.20 | ₹351.85 | 257,276 |
| 2026-06-16 | ₹364.70 | ₹367.90 | ₹349.10 | ₹352.10 | 341,875 |
| 2026-06-15 | ₹368.00 | ₹373.85 | ₹361.50 | ₹363.45 | 340,786 |
| 2026-06-12 | ₹366.00 | ₹371.90 | ₹362.85 | ₹366.20 | 187,540 |
| 2026-06-11 | ₹370.00 | ₹372.65 | ₹352.80 | ₹362.00 | 295,926 |
| 2026-06-10 | ₹387.40 | ₹387.40 | ₹365.30 | ₹368.00 | 297,703 |
| 2026-06-09 | ₹381.85 | ₹392.00 | ₹377.15 | ₹383.80 | 572,276 |
| 2026-06-08 | ₹384.00 | ₹387.55 | ₹371.05 | ₹376.60 | 496,349 |
| 2026-06-05 | ₹368.00 | ₹385.00 | ₹364.60 | ₹382.10 | 579,691 |
| 2026-06-04 | ₹351.20 | ₹385.00 | ₹348.65 | ₹369.20 | 1,091,092 |
| 2026-06-03 | ₹348.95 | ₹355.75 | ₹336.05 | ₹352.70 | 249,922 |
| 2026-06-02 | ₹345.15 | ₹359.00 | ₹341.70 | ₹346.80 | 332,195 |
| 2026-06-01 | ₹369.65 | ₹382.70 | ₹341.20 | ₹350.95 | 1,095,905 |
| 2026-05-29 | ₹358.00 | ₹363.65 | ₹351.00 | ₹358.10 | 428,255 |
| 2026-05-27 | ₹354.20 | ₹365.85 | ₹346.10 | ₹356.85 | 363,699 |
| 2026-05-26 | ₹361.00 | ₹365.95 | ₹350.20 | ₹352.55 | 341,203 |
| 2026-05-25 | ₹375.00 | ₹376.80 | ₹352.10 | ₹358.25 | 579,887 |
| 2026-05-22 | ₹364.00 | ₹383.80 | ₹360.60 | ₹370.15 | 1,531,367 |
| 2026-05-21 | ₹355.00 | ₹372.40 | ₹347.20 | ₹363.55 | 1,064,077 |
| 2026-05-20 | ₹327.15 | ₹375.75 | ₹327.00 | ₹354.75 | 7,224,730 |
| 2026-05-19 | ₹312.00 | ₹325.80 | ₹309.25 | ₹320.00 | 747,880 |
| 2026-05-18 | ₹314.10 | ₹323.40 | ₹306.10 | ₹310.05 | 487,162 |
| 2026-05-15 | ₹309.00 | ₹328.00 | ₹301.80 | ₹313.45 | 403,220 |
| 2026-05-14 | ₹292.75 | ₹313.80 | ₹290.80 | ₹306.25 | 706,746 |
| 2026-05-13 | ₹285.00 | ₹292.30 | ₹277.75 | ₹288.10 | 179,925 |
| 2026-05-12 | ₹296.00 | ₹299.90 | ₹282.00 | ₹284.65 | 127,012 |
| 2026-05-11 | ₹298.70 | ₹303.40 | ₹289.20 | ₹293.85 | 77,982 |
| 2026-05-08 | ₹296.60 | ₹305.00 | ₹296.25 | ₹298.70 | 204,129 |
| 2026-05-07 | ₹301.70 | ₹302.65 | ₹290.00 | ₹296.15 | 215,106 |
| 2026-05-06 | ₹323.95 | ₹326.90 | ₹291.70 | ₹298.10 | 294,041 |
| 2026-05-05 | ₹328.95 | ₹329.00 | ₹315.00 | ₹320.10 | 190,702 |
| 2026-05-04 | ₹320.00 | ₹336.40 | ₹316.25 | ₹328.95 | 235,096 |
| 2026-04-30 | ₹315.91 | ₹320.67 | ₹315.00 | ₹317.77 | 161,939 |
| 2026-04-29 | ₹322.00 | ₹323.30 | ₹315.00 | ₹316.78 | 187,171 |
| 2026-04-28 | ₹310.84 | ₹320.00 | ₹310.84 | ₹316.90 | 110,527 |
| 2026-04-27 | ₹308.25 | ₹319.90 | ₹306.01 | ₹313.98 | 295,559 |
| 2026-04-24 | ₹316.22 | ₹318.00 | ₹307.00 | ₹308.16 | 62,561 |
| 2026-04-23 | ₹319.00 | ₹320.00 | ₹299.99 | ₹313.09 | 163,937 |
| 2026-04-22 | ₹310.60 | ₹323.01 | ₹308.76 | ₹316.77 | 116,527 |
| 2026-04-21 | ₹318.80 | ₹318.80 | ₹309.00 | ₹312.45 | 105,687 |
| 2026-04-20 | ₹302.00 | ₹321.40 | ₹299.20 | ₹315.38 | 265,931 |
| 2026-04-17 | ₹297.00 | ₹307.99 | ₹292.32 | ₹304.99 | 172,420 |
| 2026-04-16 | ₹301.00 | ₹304.99 | ₹293.00 | ₹296.08 | 89,823 |
| 2026-04-15 | ₹303.01 | ₹306.80 | ₹297.10 | ₹299.71 | 111,673 |
| 2026-04-13 | ₹300.00 | ₹310.00 | ₹290.71 | ₹302.55 | 127,451 |
| 2026-04-10 | ₹291.53 | ₹314.00 | ₹291.53 | ₹301.30 | 274,285 |
| 2026-04-09 | ₹278.50 | ₹295.00 | ₹275.73 | ₹292.67 | 215,016 |
| 2026-04-08 | ₹285.00 | ₹285.00 | ₹273.91 | ₹276.69 | 167,740 |
| 2026-04-07 | ₹263.51 | ₹284.50 | ₹260.10 | ₹279.61 | 407,208 |
| 2026-04-06 | ₹263.20 | ₹263.99 | ₹251.61 | ₹262.57 | 40,669 |
| 2026-04-02 | ₹259.00 | ₹263.10 | ₹252.10 | ₹258.11 | 72,413 |
| 2026-04-01 | ₹242.00 | ₹262.20 | ₹242.00 | ₹258.51 | 78,927 |
| 2026-03-30 | ₹253.40 | ₹255.50 | ₹233.25 | ₹238.85 | 183,788 |
| 2026-03-27 | ₹264.00 | ₹265.85 | ₹248.00 | ₹252.35 | 248,943 |
| 2026-03-25 | ₹264.40 | ₹273.35 | ₹262.55 | ₹263.45 | 138,652 |
| 2026-03-24 | ₹264.10 | ₹272.50 | ₹261.10 | ₹263.35 | 186,732 |
| 2026-03-23 | ₹282.45 | ₹282.45 | ₹260.00 | ₹263.10 | 97,044 |
| 2026-03-20 | ₹280.05 | ₹287.95 | ₹280.05 | ₹282.45 | 76,361 |
| 2026-03-19 | ₹287.00 | ₹290.70 | ₹278.25 | ₹282.70 | 83,305 |
| 2026-03-18 | ₹292.00 | ₹294.95 | ₹287.75 | ₹290.90 | 81,760 |
| 2026-03-17 | ₹274.05 | ₹299.20 | ₹268.05 | ₹291.05 | 703,957 |
| 2026-03-16 | ₹270.85 | ₹273.25 | ₹261.40 | ₹270.00 | 94,034 |
| 2026-03-13 | ₹278.15 | ₹281.95 | ₹265.00 | ₹269.50 | 126,220 |
| 2026-03-12 | ₹285.00 | ₹286.75 | ₹275.60 | ₹279.00 | 169,455 |
| 2026-03-11 | ₹273.05 | ₹288.50 | ₹268.60 | ₹280.65 | 132,448 |
| 2026-03-10 | ₹272.60 | ₹276.55 | ₹266.50 | ₹273.05 | 89,698 |
| 2026-03-09 | ₹288.50 | ₹288.50 | ₹261.20 | ₹266.60 | 137,693 |
| 2026-03-06 | ₹290.35 | ₹293.00 | ₹284.55 | ₹285.50 | 36,440 |
| 2026-03-05 | ₹292.85 | ₹294.50 | ₹286.00 | ₹289.60 | 77,353 |
| 2026-03-04 | ₹292.95 | ₹303.05 | ₹285.20 | ₹288.55 | 123,554 |
| 2026-03-02 | ₹288.50 | ₹297.20 | ₹280.75 | ₹292.90 | 108,968 |
| 2026-02-27 | ₹303.10 | ₹305.65 | ₹289.60 | ₹292.20 | 79,852 |
| 2026-02-26 | ₹308.60 | ₹310.00 | ₹298.00 | ₹305.90 | 105,334 |
| 2026-02-25 | ₹311.50 | ₹314.15 | ₹303.50 | ₹305.55 | 55,226 |
| 2026-02-24 | ₹309.70 | ₹312.65 | ₹306.80 | ₹309.85 | 108,136 |
| 2026-02-23 | ₹313.30 | ₹318.40 | ₹303.55 | ₹309.70 | 167,761 |
| 2026-02-20 | ₹309.15 | ₹313.70 | ₹303.60 | ₹309.60 | 91,612 |
| 2026-02-19 | ₹310.10 | ₹313.45 | ₹303.00 | ₹309.15 | 152,523 |
| 2026-02-18 | ₹302.65 | ₹316.95 | ₹298.30 | ₹307.65 | 194,670 |
| 2026-02-17 | ₹305.80 | ₹314.10 | ₹300.60 | ₹302.65 | 262,059 |
| 2026-02-16 | ₹290.50 | ₹307.75 | ₹286.20 | ₹303.35 | 448,977 |
| 2026-02-13 | ₹282.45 | ₹285.00 | ₹272.00 | ₹281.30 | 51,892 |
| 2026-02-12 | ₹288.80 | ₹291.00 | ₹276.20 | ₹282.70 | 102,645 |
| 2026-02-11 | ₹277.00 | ₹290.00 | ₹274.75 | ₹285.05 | 159,210 |
| 2026-02-10 | ₹262.10 | ₹291.95 | ₹262.10 | ₹276.55 | 472,400 |
| 2026-02-09 | ₹256.00 | ₹265.00 | ₹253.70 | ₹262.10 | 161,519 |
| 2026-02-06 | ₹251.80 | ₹258.90 | ₹248.85 | ₹255.50 | 41,729 |
| 2026-02-05 | ₹259.95 | ₹260.80 | ₹251.20 | ₹253.70 | 62,780 |
| 2026-02-04 | ₹251.95 | ₹263.00 | ₹251.95 | ₹259.95 | 141,220 |
| 2026-02-03 | ₹262.50 | ₹264.15 | ₹251.00 | ₹251.95 | 94,842 |
| 2026-02-02 | ₹252.60 | ₹258.00 | ₹244.20 | ₹251.95 | 56,433 |
| 2026-02-01 | ₹260.05 | ₹260.05 | ₹246.80 | ₹248.85 | 30,661 |
| 2026-01-30 | ₹256.50 | ₹268.50 | ₹250.55 | ₹256.20 | 85,662 |
| 2026-01-29 | ₹260.95 | ₹260.95 | ₹251.25 | ₹256.55 | 100,238 |
| 2026-01-28 | ₹235.75 | ₹261.00 | ₹235.75 | ₹257.10 | 353,034 |
| 2026-01-27 | ₹242.00 | ₹245.20 | ₹230.40 | ₹233.95 | 153,213 |
| 2026-01-23 | ₹253.00 | ₹255.00 | ₹239.20 | ₹240.95 | 118,000 |
| 2026-01-22 | ₹241.80 | ₹254.55 | ₹230.00 | ₹252.50 | 144,754 |
| 2026-01-21 | ₹246.05 | ₹254.20 | ₹234.60 | ₹238.25 | 192,544 |
| 2026-01-20 | ₹262.70 | ₹262.70 | ₹248.00 | ₹249.80 | 53,527 |
| 2026-01-19 | ₹254.15 | ₹265.95 | ₹235.80 | ₹259.10 | 150,676 |
| 2026-01-16 | ₹256.00 | ₹262.00 | ₹250.60 | ₹254.15 | 59,700 |
| 2026-01-14 | ₹257.90 | ₹259.70 | ₹253.35 | ₹257.10 | 40,554 |
| 2026-01-13 | ₹264.85 | ₹265.40 | ₹255.00 | ₹257.90 | 62,191 |
| 2026-01-12 | ₹266.90 | ₹269.00 | ₹256.50 | ₹263.30 | 86,333 |
| 2026-01-09 | ₹253.90 | ₹279.50 | ₹250.10 | ₹266.90 | 1,943,812 |
| 2026-01-08 | ₹277.90 | ₹277.90 | ₹253.20 | ₹258.05 | 97,818 |
| 2026-01-07 | ₹282.55 | ₹283.20 | ₹273.05 | ₹274.80 | 29,344 |
| 2026-01-06 | ₹285.05 | ₹285.50 | ₹280.00 | ₹281.60 | 25,481 |
| 2026-01-05 | ₹286.00 | ₹288.85 | ₹281.00 | ₹285.25 | 20,228 |
| 2026-01-02 | ₹282.25 | ₹290.00 | ₹281.45 | ₹288.10 | 21,114 |
| 2026-01-01 | ₹283.75 | ₹286.25 | ₹282.00 | ₹283.35 | 12,094 |
Asian Energy Services Share Price Performance Analysis (Jan 2018 - Oct 2026)
ASIANENE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+61.87%
₹283.35 → ₹458.65
Year to Date
Price Volatility
22.91%
Medium Volatility
Year to Date
Average Daily Volume
377,424
Year to Date Average
NSE Exchange
Asian Energy Services Share Price History – Frequently Asked Questions
Common questions about ASIANENE historical data and records. For live price, key ratios and fundamentals, see Asian Energy Services share price screener.
What is the all-time high share price of Asian Energy Services (ASIANENE)?
The all-time high share price of Asian Energy Services was ₹565.7 recorded on September 08, 2026 on the NSE exchange.
What is the all-time low share price of Asian Energy Services (ASIANENE)?
The all-time low share price of Asian Energy Services was ₹8.0 recorded on February 06, 2018 on the NSE exchange.
How can I download ASIANENE historical share price data?
You can download Asian Energy Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ASIANENE shares?
The highest trading volume day for Asian Energy Services was 7,224,730 shares traded on May 20, 2026 on the NSE exchange, with share price at ₹354.75.