Asian Energy Services share price history

NSE: ASIANENEBSE: 530355OilSmall Cap

Asian Energy Services Limited · Face value ₹10 · Listed May 1995 on BSE, Dec 2021 on NSE

₹410.75₹13.25 (3.33%)BSE ₹409.85

Share price at the NSE close on 28 Oct 2026. Previous close ₹397.50.

28 Oct: open ₹401.45, high ₹413.75, low ₹388.10

52-week range of traded prices to 28 Oct 2026

₹230.00Low, 22 Jan 2026₹565.70High, 8 Sep 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,999 Cr1,334th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: 0.30%
ROCE: 13.2%
Debt to equity: 0.32
Volume, NSE: 1,89,97138.2% delivered

Asian Energy Services share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Asian Energy Services' share price is on record from 2 Jan 2007, when it closed at ₹33.10, to 28 Oct 2026. Its highest close was ₹553.55 on 8 Sep 2026 and its lowest ₹12.51 on 3 Jul 2013. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	410.75	+45.0%	553.55	233.95	283.75	565.70	230.00	7,51,38,782
2025	283.30	−24.3%	412.20	216.94	374.40	418.00	215.00	5,06,97,628
2024	374.15	+38.4%	433.45	234.15	265.30	444.15	230.25	3,71,75,815
2023	270.30	+270.8%	286.95	54.75	72.90	297.00	51.50	2,86,99,795
2022	72.90	−46.1%	167.60	66.30	138.50	173.00	65.20	2,29,56,186
2021BSE close	135.30	+57.2%	170.20	86.35	87.50	178.65	86.00	2,92,82,424
2020BSE close	86.05	−13.8%	136.80	65.35	99.00	143.40	63.80	1,10,41,613
2019BSE close	99.85	+24.2%	113.25	63.45	83.80	115.50	61.10	75,38,369
2018BSE close	80.40	−69.8%	287.85	70.15	266.00	297.45	69.00	88,81,345
2017BSE close	266.25	+132.6%	266.25	115.05	116.90	273.50	114.20	1,90,43,559
2016BSE close	114.45	+114.3%	118.70	29.45	53.25	124.00	27.90	1,62,37,607
2015BSE close	53.40	+27.9%	77.10	29.45	41.00	79.25	28.50	86,33,347
2014BSE close	41.75	+21.9%	74.00	30.95	35.85	75.45	30.00	53,50,635
2013BSE close	34.25	+40.7%	37.45	12.51	24.50	39.30	11.93	7,96,122
2012BSE close	24.35	−11.8%	40.15	22.00	29.45	42.00	21.05	18,19,974
2011BSE close	27.60	−50.2%	62.70	26.25	53.20	63.25	24.25	26,50,108
2010BSE close	55.40	−14.0%	83.15	50.15	65.60	85.00	40.15	1,02,83,329
2009BSE close	64.45	+42.6%	72.00	26.35	46.90	81.40	24.30	1,89,83,262
2008BSE close	45.20	−86.4%	425.15	30.20	347.80	446.40	29.00	1,15,66,221
2007BSE close	333.45	–	333.45	27.75	32.80	333.45	26.40	1,68,78,530

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	410.75	−12.9%	472.85	490.00	374.00	49,79,213
Sep 2026	471.85	+0.1%	475.85	565.70	457.75	99,81,472
Aug 2026	471.50	+18.3%	408.90	520.00	366.40	1,53,91,947
Jul 2026	398.55	+11.1%	356.00	404.00	314.00	78,95,336
Jun 2026	358.65	+0.2%	369.65	392.00	336.05	85,72,928
May 2026	358.10	+12.7%	320.00	383.80	277.75	1,54,02,219
Apr 2026	317.77	+33.0%	242.00	323.30	242.00	32,27,464
Mar 2026	238.85	−18.3%	288.50	303.05	233.25	28,96,405
Feb 2026	292.20	+14.1%	260.05	318.40	244.20	30,41,481
Jan 2026	256.20	−9.6%	283.75	290.00	230.00	37,50,317
Dec 2025	283.30	−4.1%	293.00	300.90	258.00	14,09,670
Nov 2025	295.35	−11.7%	333.50	359.90	290.00	23,69,821
Oct 2025	334.35	+2.1%	328.25	360.15	325.00	21,71,606
Sep 2025	327.40	−11.3%	374.90	391.65	325.00	87,63,788
Aug 2025	369.15	+4.9%	354.95	374.90	320.20	68,85,245
Jul 2025	351.85	+18.5%	298.85	356.00	282.95	83,98,249
Jun 2025	297.00	−2.7%	309.00	319.80	290.10	24,36,279
May 2025	305.20	+9.8%	279.20	346.75	269.45	43,76,265
Apr 2025	277.85	+3.2%	276.00	328.00	239.80	18,57,558
Mar 2025	269.33	+7.9%	250.94	310.00	215.00	44,13,527
Feb 2025	249.70	−19.8%	311.20	327.20	220.40	29,01,858
Jan 2025	311.20	−16.8%	374.40	418.00	290.10	47,13,762
Dec 2024	374.15	+10.3%	339.95	409.85	327.00	66,05,286
Nov 2024	339.35	−2.3%	356.85	375.85	308.00	24,13,315
Oct 2024	347.40	−4.4%	363.95	404.70	310.10	19,36,458
Sep 2024	363.40	−11.1%	409.80	436.50	343.35	41,91,638
Aug 2024	408.75	+23.4%	336.20	444.15	281.00	84,99,665
Jul 2024	331.20	+7.3%	314.45	367.00	306.55	31,58,765
Jun 2024	308.55	+11.0%	288.40	324.75	248.25	35,24,315
May 2024	278.05	−3.2%	286.90	331.70	266.75	19,16,586
Apr 2024	287.30	+5.9%	280.00	305.25	265.00	7,05,443
Mar 2024	271.20	−8.5%	296.00	303.05	230.25	11,05,948
Feb 2024	296.55	−4.8%	312.00	335.95	280.55	13,15,229
Jan 2024	311.50	+15.2%	265.30	344.25	257.90	18,03,167
Dec 2023	270.30	+30.0%	217.00	297.00	207.10	46,67,566
Nov 2023	207.95	+14.5%	184.00	208.00	168.60	18,53,275
Oct 2023	181.65	+2.4%	177.95	208.50	173.35	24,66,770
Sep 2023	177.35	+20.4%	144.40	187.00	141.00	16,48,225
Aug 2023	147.25	+18.8%	121.55	152.00	119.05	13,14,131
Jul 2023	124.00	−14.3%	151.85	151.85	124.00	3,46,270
Jun 2023	144.75	+40.9%	104.80	144.75	102.30	27,55,291
May 2023	102.75	+5.7%	98.50	106.30	89.90	12,49,115
Apr 2023	97.20	−12.0%	112.00	115.85	90.00	6,71,705
Mar 2023	110.45	+101.7%	55.55	110.55	51.50	97,84,385
Feb 2023	54.75	−22.0%	70.85	75.00	52.50	9,75,596
Jan 2023	70.20	−3.7%	72.90	75.00	66.75	9,67,466
Dec 2022	72.90	−1.8%	74.90	84.80	65.20	21,84,120
Nov 2022	74.25	+1.9%	73.75	79.65	65.80	16,34,929
Oct 2022	72.90	+0.1%	74.15	85.80	71.00	28,76,985
Sep 2022	72.80	−11.7%	81.00	89.00	70.05	17,45,007
Aug 2022	82.40	−4.5%	87.00	92.00	72.90	19,50,080
Jul 2022	86.30	−2.6%	87.15	93.80	82.50	5,92,040
Jun 2022	88.60	−4.2%	93.85	109.00	79.00	24,03,256
May 2022	92.50	−16.4%	108.50	110.00	82.55	12,63,477
Apr 2022	110.70	−3.1%	115.95	129.70	110.00	12,86,544
Mar 2022	114.30	−6.0%	121.00	128.95	109.85	20,19,816
Feb 2022	121.65	−20.1%	153.30	161.00	108.30	17,36,782
Jan 2022	152.25	+12.5%	138.50	173.00	135.60	32,63,150
Dec 2021BSE close	135.30	+8.7%	124.65	152.40	122.55	10,45,799
Nov 2021BSE close	124.50	−11.7%	143.30	146.00	111.25	12,27,610
Oct 2021BSE close	141.05	−12.1%	160.40	166.90	139.25	32,90,078
Sep 2021BSE close	160.40	+9.0%	148.00	178.65	138.50	68,38,902
Aug 2021BSE close	147.15	+5.8%	141.00	154.70	120.65	57,05,426
Jul 2021BSE close	139.10	+10.1%	129.00	144.60	122.50	25,28,708
Jun 2021BSE close	126.30	+30.3%	97.50	134.50	91.00	32,52,172
May 2021BSE close	96.90	−6.6%	100.15	104.80	95.10	7,39,892
Apr 2021BSE close	103.75	+13.7%	91.00	111.00	86.60	9,86,259
Mar 2021BSE close	91.25	−3.1%	95.90	113.80	90.00	12,63,420
Feb 2021BSE close	94.20	−2.2%	98.80	99.95	88.00	6,42,129
Jan 2021BSE close	96.35	+12.0%	87.50	107.80	86.00	17,62,029
Dec 2020BSE close	86.05	−5.3%	89.60	97.50	83.55	8,47,919
Nov 2020BSE close	90.90	−10.4%	102.00	103.00	84.60	4,84,978
Oct 2020BSE close	101.40	−1.6%	105.00	110.95	98.25	4,00,992
Sep 2020BSE close	103.00	+3.3%	95.15	121.00	95.15	15,37,257
Aug 2020BSE close	99.70	+7.8%	92.85	115.85	90.60	15,18,164
Jul 2020BSE close	92.50	+3.1%	93.90	105.00	84.00	18,87,080
Jun 2020BSE close	89.75	+24.7%	75.60	106.00	75.60	6,42,252
May 2020BSE close	72.00	−1.7%	71.00	77.00	65.00	1,60,365
Apr 2020BSE close	73.25	+6.2%	69.00	84.40	67.00	1,59,049
Mar 2020BSE close	69.00	−41.3%	123.00	123.00	63.80	4,63,497
Feb 2020BSE close	117.60	+13.8%	102.50	143.40	98.00	12,30,535
Jan 2020BSE close	103.30	+3.5%	99.00	111.85	97.10	17,09,525
Dec 2019BSE close	99.85	+15.5%	85.55	115.50	85.55	12,88,937
Nov 2019BSE close	86.45	−11.7%	97.85	106.90	83.20	6,40,309
Oct 2019BSE close	97.85	+27.2%	74.65	101.00	70.45	7,43,447
Sep 2019BSE close	76.90	+10.2%	70.95	87.00	66.10	10,32,994
Aug 2019BSE close	69.80	−16.4%	81.10	85.00	67.10	3,88,047
Jul 2019BSE close	83.50	+5.4%	80.00	91.90	73.10	4,41,606
Jun 2019BSE close	79.25	+9.1%	72.65	84.00	69.05	3,04,354
May 2019BSE close	72.65	−14.6%	87.65	93.70	67.50	4,75,909
Apr 2019BSE close	85.05	+31.4%	65.00	98.80	62.40	7,90,499
Mar 2019BSE close	64.75	−12.2%	74.05	82.40	61.10	8,49,181
Feb 2019BSE close	73.75	−12.7%	87.45	88.80	68.85	3,38,669
Jan 2019BSE close	84.45	+5.0%	83.80	86.90	74.10	2,44,417
Dec 2018BSE close	80.40	−3.9%	87.80	94.00	75.55	2,66,486
Nov 2018BSE close	83.70	−3.6%	91.00	91.70	69.00	1,45,276
Oct 2018BSE close	86.80	−4.8%	86.65	97.20	69.95	1,85,254
Sep 2018BSE close	91.20	−25.0%	123.70	123.70	91.20	2,60,999
Aug 2018BSE close	121.60	+32.0%	92.00	125.00	75.25	11,25,729
Jul 2018BSE close	92.15	−20.5%	119.00	119.00	88.00	4,79,267
Jun 2018BSE close	115.95	−4.8%	123.50	126.00	109.00	6,18,561
May 2018BSE close	121.80	−32.9%	182.00	183.90	110.00	20,82,028
Apr 2018BSE close	181.55	−2.9%	189.05	209.25	181.00	5,74,460
Mar 2018BSE close	187.00	−17.7%	221.00	229.95	183.05	5,68,658
Feb 2018BSE close	227.15	−6.9%	244.00	273.55	224.00	8,93,198
Jan 2018BSE close	243.95	−8.4%	266.00	297.45	238.80	16,81,429
Dec 2017BSE close	266.25	+29.1%	208.05	273.50	202.00	28,46,901
Nov 2017BSE close	206.25	+7.9%	190.00	222.00	182.55	13,14,950
Oct 2017BSE close	191.10	+5.5%	181.25	203.00	178.05	4,83,144
Sep 2017BSE close	181.15	−6.1%	195.00	211.00	175.00	12,54,104
Aug 2017BSE close	192.85	+8.6%	182.00	195.00	168.75	8,77,503
Jul 2017BSE close	177.50	−7.0%	191.10	203.65	165.00	5,67,787
Jun 2017BSE close	190.80	−1.3%	194.05	224.70	181.00	10,56,983
May 2017BSE close	193.30	−7.6%	211.15	223.70	182.10	10,17,955
Apr 2017BSE close	209.10	−10.0%	236.40	239.70	192.90	14,60,732
Mar 2017BSE close	232.45	+31.3%	179.45	249.60	177.50	29,72,686
Feb 2017BSE close	177.05	+35.4%	130.05	181.00	121.90	31,24,318
Jan 2017BSE close	130.75	+14.2%	116.90	138.90	114.20	20,66,496
Dec 2016BSE close	114.45	+26.4%	94.50	124.00	94.50	45,68,112
Nov 2016BSE close	90.55	+5.8%	85.60	94.80	65.00	17,58,879
Oct 2016BSE close	85.55	+46.6%	59.00	89.80	57.00	29,38,403
Sep 2016BSE close	58.35	−13.6%	68.00	73.45	53.00	15,49,409
Aug 2016BSE close	67.55	+25.9%	53.25	74.90	52.60	10,49,238
Jul 2016BSE close	53.65	+25.2%	43.00	61.20	39.50	9,79,442
Jun 2016BSE close	42.85	+25.7%	34.40	45.75	32.10	6,31,898
May 2016BSE close	34.10	−1.0%	34.00	37.00	32.50	2,72,781
Apr 2016BSE close	34.45	+14.3%	30.50	37.90	30.40	3,09,698
Mar 2016BSE close	30.15	−0.5%	31.10	34.75	29.70	6,41,776
Feb 2016BSE close	30.30	−32.4%	44.00	45.50	27.90	5,70,481
Jan 2016BSE close	44.85	−16.0%	53.25	60.20	37.50	9,67,490
Dec 2015BSE close	53.40	−10.4%	58.50	71.50	52.55	15,65,363
Nov 2015BSE close	59.60	+32.0%	46.00	64.90	43.25	8,79,219
Oct 2015BSE close	45.15	−17.5%	56.80	61.00	45.00	3,86,914
Sep 2015BSE close	54.70	+8.9%	50.90	56.80	41.75	4,05,067
Aug 2015BSE close	50.25	−29.3%	72.50	79.25	44.70	12,64,524
Jul 2015BSE close	71.10	+115.5%	34.35	73.00	32.00	11,44,923
Jun 2015BSE close	33.00	−15.4%	40.95	40.95	29.25	1,47,061
May 2015BSE close	39.00	+9.9%	32.65	47.90	32.65	4,19,358
Apr 2015BSE close	35.50	+14.0%	30.75	43.85	30.75	3,60,328
Mar 2015BSE close	31.15	−12.3%	35.00	35.05	29.30	2,91,535
Feb 2015BSE close	35.50	−2.7%	39.40	49.00	34.20	6,50,453
Jan 2015BSE close	36.50	−12.6%	41.00	46.00	28.50	11,18,602
Dec 2014BSE close	41.75	−1.3%	50.75	50.75	30.00	6,75,369
Nov 2014BSE close	42.30	−13.1%	52.00	52.00	40.60	2,23,843
Oct 2014BSE close	48.65	−14.7%	55.35	57.00	47.00	1,77,229
Sep 2014BSE close	57.05	+1.0%	56.10	74.40	52.65	7,02,189
Aug 2014BSE close	56.50	+5.7%	53.40	62.40	50.00	4,61,521
Jul 2014BSE close	53.45	−13.3%	60.00	61.95	44.35	1,83,853
Jun 2014BSE close	61.65	+21.4%	53.10	67.80	47.95	3,96,640
May 2014BSE close	50.80	−20.3%	62.50	65.00	46.75	4,93,735
Apr 2014BSE close	63.75	−8.2%	70.80	75.45	62.75	7,21,820
Mar 2014BSE close	69.45	+18.4%	61.55	69.45	55.00	8,56,776
Feb 2014BSE close	58.65	+80.2%	33.90	58.65	33.60	3,60,175
Jan 2014BSE close	32.55	−5.0%	35.85	35.85	30.75	97,485
Dec 2013BSE close	34.25	+0.7%	35.70	39.30	28.70	1,96,721
Nov 2013BSE close	34.00	+70.0%	21.00	34.00	19.15	78,340
Oct 2013BSE close	20.00	−12.5%	22.10	25.05	19.45	40,263
Sep 2013BSE close	22.85	+9.3%	20.60	24.15	19.15	70,136
Aug 2013BSE close	20.90	−6.9%	22.05	22.05	19.40	23,837
Jul 2013BSE close	22.46	+78.3%	12.65	24.31	11.93	46,688
Jun 2013BSE close	12.60	−27.4%	16.50	17.90	12.60	13,203
May 2013BSE close	17.35	−3.6%	18.05	18.70	15.25	17,428
Apr 2013BSE close	18.00	−5.3%	19.80	20.90	16.70	32,533
Mar 2013BSE close	19.00	−25.2%	25.50	25.95	17.55	66,640
Feb 2013BSE close	25.40	+1.6%	23.25	29.70	23.25	1,00,368
Jan 2013BSE close	25.00	+2.7%	24.50	26.55	23.75	1,09,965
Dec 2012BSE close	24.35	+2.1%	24.50	24.95	22.00	97,657
Nov 2012BSE close	23.85	−5.9%	25.45	26.50	23.00	1,58,585
Oct 2012BSE close	25.35	−5.9%	26.60	28.00	24.25	74,564
Sep 2012BSE close	26.95	−2.5%	27.95	33.40	24.25	3,36,410
Aug 2012BSE close	27.65	−3.0%	27.35	31.70	23.00	2,41,272
Jul 2012BSE close	28.50	+13.3%	25.45	31.45	24.00	1,20,479
Jun 2012BSE close	25.15	+3.5%	23.00	25.70	21.05	3,15,129
May 2012BSE close	24.30	−12.4%	29.85	29.85	21.05	67,735
Apr 2012BSE close	27.75	+12.6%	26.95	32.25	25.65	78,697
Mar 2012BSE close	24.65	−27.8%	33.60	37.70	24.15	1,71,710
Feb 2012BSE close	34.15	−12.4%	39.80	40.80	33.20	67,702
Jan 2012BSE close	39.00	+41.3%	29.45	42.00	28.00	90,034
Dec 2011BSE close	27.60	−21.8%	42.00	42.00	24.25	65,684
Nov 2011BSE close	35.30	−26.4%	48.30	52.00	35.00	88,816
Oct 2011BSE close	47.95	−2.1%	50.40	50.40	43.80	57,264
Sep 2011BSE close	49.00	−0.6%	47.30	54.25	47.00	4,06,643
Aug 2011BSE close	49.30	−14.6%	60.40	60.50	45.60	1,02,541
Jul 2011BSE close	57.75	+16.7%	50.00	61.20	49.00	2,59,669
Jun 2011BSE close	49.50	+1.0%	49.95	58.60	47.00	2,21,457
May 2011BSE close	49.00	−16.5%	58.50	59.90	46.05	74,155
Apr 2011BSE close	58.70	+35.6%	44.90	62.50	43.35	2,52,324
Mar 2011BSE close	43.30	−6.0%	46.05	50.00	40.00	2,59,309
Feb 2011BSE close	46.05	−13.9%	54.00	54.95	45.25	1,21,007
Jan 2011BSE close	53.50	−3.4%	53.20	63.25	50.00	7,41,239
Dec 2010BSE close	55.40	+3.6%	55.55	58.00	40.15	2,41,272
Nov 2010BSE close	53.50	−9.2%	58.10	63.85	52.00	5,13,877
Oct 2010BSE close	58.95	−2.7%	61.50	64.75	58.20	6,03,244
Sep 2010BSE close	60.60	+2.3%	61.00	63.15	57.20	10,56,657
Aug 2010BSE close	59.25	−8.4%	66.00	67.00	54.85	5,12,798
Jul 2010BSE close	64.65	−8.5%	70.70	72.40	63.05	7,03,555
Jun 2010BSE close	70.65	+13.0%	63.00	75.20	59.00	9,18,232
May 2010BSE close	62.50	−7.3%	66.65	73.30	58.50	7,21,279
Apr 2010BSE close	67.40	+10.0%	62.00	74.00	61.80	9,76,519
Mar 2010BSE close	61.25	−4.5%	62.30	69.00	55.15	5,51,193
Feb 2010BSE close	64.15	−6.2%	65.80	72.10	60.15	5,51,904
Jan 2010BSE close	68.40	+6.1%	65.60	85.00	63.25	29,32,799
Dec 2009BSE close	64.45	+14.5%	59.90	67.50	56.30	26,14,526
Nov 2009BSE close	56.30	−7.2%	60.00	61.95	53.00	6,56,351
Oct 2009BSE close	60.70	−0.3%	60.60	75.40	54.50	29,45,952
Sep 2009BSE close	60.90	−7.7%	61.85	69.70	53.90	13,54,514
Aug 2009BSE close	65.95	−0.5%	62.35	71.30	55.00	23,14,723
Jul 2009BSE close	66.25	+1.5%	65.45	81.40	51.00	12,50,875
Jun 2009BSE close	65.25	−1.4%	72.50	75.00	44.70	17,48,103
May 2009BSE close	66.20	+85.2%	37.50	72.95	35.90	30,11,747
Apr 2009BSE close	35.75	+19.0%	29.55	46.10	29.55	16,56,863
Mar 2009BSE close	30.05	−8.0%	32.75	35.40	24.30	7,11,218
Feb 2009BSE close	32.65	+0.2%	33.00	48.00	30.75	6,13,852
Jan 2009BSE close	32.60	−27.9%	46.90	50.00	31.00	1,04,538
Dec 2008BSE close	45.20	+17.3%	38.05	54.90	35.50	6,66,185
Nov 2008BSE close	38.55	−14.7%	45.50	53.00	29.00	6,17,420
Oct 2008BSE close	45.20	−28.7%	63.00	74.00	39.10	15,86,632
Sep 2008BSE close	63.35	−40.8%	108.00	145.00	59.20	14,75,295
Aug 2008BSE close	107.10	−23.7%	138.10	158.00	105.00	16,12,276
Jul 2008BSE close	140.35	−0.3%	146.50	156.90	112.40	2,77,113
Jun 2008BSE close	140.80	−24.0%	186.05	191.50	138.00	3,46,961
May 2008BSE close	185.30	−8.8%	193.05	197.95	170.80	19,78,324
Apr 2008BSE close	203.20	+37.7%	154.95	213.05	146.80	9,26,081
Mar 2008BSE close	147.60	−24.7%	186.20	191.50	110.05	6,07,966
Feb 2008BSE close	195.95	−10.6%	215.00	255.45	179.00	4,18,565
Jan 2008BSE close	219.20	−34.3%	347.80	446.40	213.80	10,53,403
Dec 2007BSE close	333.45	+47.4%	236.00	333.45	230.00	16,91,116
Nov 2007BSE close	226.20	+73.1%	136.45	236.80	130.05	27,07,980
Oct 2007BSE close	130.65	+5.4%	136.40	147.90	120.15	22,14,922
Sep 2007BSE close	124.00	+15.2%	107.95	124.00	99.00	12,19,534
Aug 2007BSE close	107.65	−6.0%	114.30	117.00	87.00	9,72,761
Jul 2007BSE close	114.50	+54.6%	75.20	119.80	74.10	23,80,640
Jun 2007BSE close	74.05	+7.8%	68.60	82.00	60.00	7,94,280
May 2007BSE close	68.70	+31.1%	55.00	85.50	55.00	15,86,343
Apr 2007BSE close	52.40	+57.8%	31.70	52.40	31.70	15,15,423
Mar 2007BSE close	33.20	+0.2%	33.00	34.10	26.40	3,50,463
Feb 2007BSE close	33.15	−11.5%	38.90	40.05	32.00	3,32,575
Jan 2007BSE close	37.45	–	32.80	42.90	31.65	11,12,493

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	401.45	413.75	388.10	410.75	402.78	1,89,971	38.2%
27 Oct 2026	402.80	416.00	382.10	397.50	395.42	4,69,043	41.5%
26 Oct 2026	400.40	406.95	385.90	399.25	397.72	2,33,644	38.2%
23 Oct 2026	395.95	406.00	374.00	398.75	387.13	6,95,382	39.7%
22 Oct 2026	420.00	429.70	394.10	402.05	413.22	3,22,390	49.5%
21 Oct 2026	436.50	439.45	421.35	426.15	429.73	2,12,693	53.3%
19 Oct 2026	457.05	457.80	430.10	433.40	441.12	2,54,937	52.9%
16 Oct 2026	455.80	460.45	445.50	455.10	454.60	1,64,241	45.6%
15 Oct 2026	489.95	490.00	453.00	454.80	463.68	3,01,366	45.2%
14 Oct 2026	461.00	490.00	459.30	485.85	480.95	3,49,189	39.9%
13 Oct 2026	463.80	463.80	439.80	458.70	449.70	2,67,116	42.8%
12 Oct 2026	449.80	466.80	447.05	462.00	461.77	1,53,500	46.6%
9 Oct 2026	455.80	468.70	438.30	450.10	451.39	3,08,354	49.1%
8 Oct 2026	481.00	481.00	453.30	459.45	462.46	2,62,784	44.5%
7 Oct 2026	465.60	484.00	459.25	480.15	473.47	2,46,810	46.0%
6 Oct 2026	457.65	470.00	457.45	463.75	463.01	1,29,110	42.3%
5 Oct 2026	470.70	479.90	453.00	458.65	464.88	1,89,656	44.5%
1 Oct 2026	472.85	473.00	451.25	466.75	460.71	2,29,027	46.8%
30 Sep 2026	479.10	482.45	463.00	471.85	471.24	2,11,572	43.7%
29 Sep 2026	476.25	484.50	459.80	478.25	474.46	2,49,852	41.5%
28 Sep 2026	490.45	495.90	472.00	474.15	481.71	2,95,542	42.1%
25 Sep 2026	472.90	492.85	471.35	487.75	483.10	2,26,490	48.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Asian Energy Services bonus and split history

Ex-date	Event	Price factor	What happened
17 Feb 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.