Asian Energy Services

ASIE
🏛️ india →
331.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 274.75 277.50 268.00 270.45 0.0M
2023-12-28 283.25 284.60 270.75 276.50 0.0M
2023-12-27 289.00 292.30 275.65 277.70 0.0M
2023-12-26 290.20 297.00 283.55 286.75 0.0M
2023-12-22 288.30 293.70 283.40 284.50 0.0M
2023-12-21 263.50 285.45 263.50 280.10 0.2M
2023-12-20 294.75 295.00 269.00 271.90 0.0M
2023-12-19 274.95 283.20 269.90 283.15 0.1M
2023-12-18 252.45 269.90 250.05 269.75 0.1M
2023-12-15 254.10 271.00 254.00 257.05 0.0M
2023-12-14 272.55 274.55 263.95 265.35 0.0M
2023-12-13 268.00 273.80 265.45 271.00 0.0M
2023-12-12 258.95 268.00 253.55 265.55 0.0M
2023-12-11 273.85 273.85 253.00 255.40 0.2M
2023-12-08 255.95 260.85 249.50 260.85 0.2M
2023-12-07 260.65 260.65 241.95 248.45 0.0M
2023-12-06 252.95 253.25 238.30 252.75 0.2M
2023-12-05 241.20 241.20 240.00 241.20 0.1M
2023-12-04 228.55 229.75 226.00 229.75 0.0M
2023-12-01 211.05 218.85 209.10 218.85 0.1M
2023-11-30 204.15 208.75 193.60 208.45 0.1M
2023-11-29 197.85 198.85 191.95 198.85 0.2M
2023-11-28 177.00 189.40 172.20 189.40 0.0M
2023-11-24 173.00 180.40 169.55 180.40 0.0M
2023-11-23 178.00 178.00 171.50 171.85 0.0M
2023-11-22 175.00 175.00 168.50 172.70 0.0M
2023-11-21 177.55 178.90 169.05 170.30 0.0M
2023-11-20 182.55 183.65 174.10 177.40 0.0M
2023-11-17 187.50 187.55 181.00 182.25 0.0M
2023-11-16 183.45 189.75 180.75 183.80 0.0M
2023-11-15 192.15 192.15 178.10 182.30 0.0M
2023-11-13 181.95 188.05 180.00 185.25 0.0M
2023-11-12 185.05 193.00 181.50 188.15 0.0M
2023-11-10 187.80 188.70 184.35 186.40 0.0M
2023-11-09 185.75 191.60 183.65 187.70 0.0M
2023-11-08 188.70 189.00 184.45 186.00 0.0M
2023-11-07 195.65 195.65 183.50 185.10 0.0M
2023-11-06 200.00 200.50 189.90 193.15 0.0M
2023-11-03 186.00 191.40 177.00 191.20 0.0M
2023-11-02 179.95 185.50 177.15 182.30 0.0M
2023-11-01 181.65 181.65 177.05 177.25 0.0M
2023-10-31 184.95 188.00 177.10 181.35 0.0M
2023-10-30 180.40 183.95 177.25 182.55 0.0M
2023-10-27 177.00 186.80 177.00 180.25 0.0M
2023-10-26 177.00 184.00 175.60 180.15 0.0M
2023-10-25 196.00 198.00 182.20 184.80 0.0M
2023-10-23 202.00 204.60 191.75 191.75 0.0M
2023-10-20 202.50 204.95 194.45 201.80 0.0M
2023-10-19 204.75 208.50 193.95 198.90 0.0M
2023-10-18 191.05 200.15 189.50 199.60 0.0M
2023-10-17 183.70 194.00 183.70 190.65 0.0M
2023-10-16 183.00 187.60 181.75 184.80 0.0M
2023-10-13 181.00 184.35 180.50 182.90 0.0M
2023-10-12 185.00 188.30 176.30 178.90 0.0M
2023-10-11 190.00 190.00 185.00 185.05 0.0M
2023-10-10 187.95 190.30 185.00 188.35 0.0M
2023-10-09 189.35 196.55 181.80 184.60 0.0M
2023-10-06 180.05 191.20 177.50 189.35 0.0M
2023-10-05 181.15 191.75 179.00 184.25 0.0M
2023-10-04 190.00 193.75 181.50 183.95 0.0M
2023-10-03 179.00 184.55 176.00 184.55 0.0M
2023-09-29 175.80 175.80 174.60 175.80 0.0M
2023-09-28 164.05 167.45 160.95 167.45 0.0M
2023-09-27 159.00 162.20 157.00 159.50 0.0M
2023-09-26 164.50 164.70 158.35 159.95 0.0M
2023-09-25 168.70 171.45 158.85 161.25 0.0M
2023-09-22 176.00 179.00 165.30 167.20 0.0M
2023-09-21 182.05 186.95 170.10 173.95 0.0M
2023-09-20 178.00 178.05 165.70 178.05 0.0M
2023-09-18 169.60 169.60 169.60 169.60 0.0M
2023-09-15 159.35 161.55 155.15 161.55 0.0M
2023-09-14 149.00 156.05 149.00 153.90 0.0M
2023-09-13 148.50 152.00 141.40 151.50 0.0M
2023-09-12 159.80 160.95 146.60 147.70 0.0M
2023-09-11 151.60 156.00 149.80 153.30 0.1M
2023-09-08 142.30 150.15 141.05 149.70 0.0M
2023-09-07 143.00 148.00 136.00 144.95 0.5M
2023-09-06 145.00 145.00 141.00 143.00 0.0M
2023-09-05 145.10 148.00 145.00 146.85 0.0M
2023-09-04 148.25 151.00 145.60 149.80 0.0M
2023-09-01 147.50 151.00 146.30 148.00 0.0M
2023-08-31 141.00 147.00 140.20 147.00 0.0M
2023-08-30 140.20 147.50 140.00 145.00 0.0M
2023-08-29 141.00 148.00 136.60 145.00 0.0M
2023-08-28 141.35 147.30 139.20 142.35 0.0M
2023-08-25 141.00 147.75 140.00 142.20 0.0M
2023-08-24 145.00 150.00 137.05 143.30 0.0M
2023-08-23 140.50 148.30 140.50 143.10 0.0M
2023-08-22 146.80 150.00 145.00 145.15 0.0M
2023-08-21 139.00 146.75 138.00 146.75 0.0M
2023-08-18 139.60 145.90 139.00 139.80 0.0M
2023-08-17 137.50 144.45 137.50 144.45 0.0M
2023-08-16 136.85 141.30 135.90 137.60 0.0M
2023-08-14 134.45 140.00 130.15 134.60 0.0M
2023-08-11 138.95 138.95 131.15 135.35 0.0M
2023-08-10 135.55 138.00 132.60 135.95 0.0M
2023-08-09 134.90 138.70 129.00 136.55 0.0M
2023-08-08 122.00 132.80 120.25 132.65 0.0M
2023-08-07 126.00 134.00 122.50 126.50 0.0M
2023-08-04 128.30 128.30 126.00 128.00 0.0M
2023-08-03 120.90 125.80 120.90 125.80 0.0M
2023-08-02 124.00 124.00 123.35 123.35 0.1M
2023-08-01 125.85 125.85 125.85 125.85 0.0M
2023-07-31 128.40 128.40 128.40 128.40 0.0M
2023-07-28 131.00 131.00 131.00 131.00 0.0M
2023-07-27 133.65 133.65 133.65 133.65 0.0M
2023-07-26 136.35 136.35 136.35 136.35 0.0M
2023-07-25 139.10 139.10 139.10 139.10 0.0M
2023-07-24 141.90 141.90 141.90 141.90 0.0M
2023-07-17 144.75 144.75 144.75 144.75 0.0M
2023-07-10 147.70 147.70 147.70 147.70 0.0M
2023-07-03 148.45 151.30 144.60 150.70 0.0M
2023-06-30 143.70 144.10 135.00 144.10 0.0M
2023-06-28 137.25 137.25 137.25 137.25 0.0M
2023-06-27 130.75 130.75 130.75 130.75 0.0M
2023-06-26 118.30 125.75 118.30 124.55 0.0M
2023-06-23 122.00 122.00 117.00 119.80 0.0M
2023-06-22 126.10 128.00 122.00 123.15 0.0M
2023-06-21 127.00 134.00 126.90 128.05 0.0M
2023-06-20 126.10 131.00 125.00 129.35 0.0M
2023-06-19 124.35 131.80 123.00 129.55 0.0M
2023-06-16 120.60 127.50 118.65 126.15 0.0M
2023-06-15 124.00 129.20 123.50 124.85 0.0M
2023-06-14 118.40 123.05 118.40 123.05 0.0M
2023-06-13 112.00 118.40 110.30 117.20 0.0M
2023-06-12 114.80 115.00 110.10 112.80 0.0M
2023-06-09 112.00 115.00 109.00 110.85 0.0M
2023-06-08 110.30 114.00 105.05 111.30 0.0M
2023-06-07 116.35 116.35 108.30 110.30 0.0M
2023-06-06 113.75 115.00 111.45 113.90 0.0M
2023-06-05 111.90 111.90 108.40 111.85 0.0M
2023-06-02 105.70 109.50 103.10 106.60 0.0M
2023-06-01 102.70 107.70 102.70 104.70 0.0M
2023-05-31 98.98 102.75 97.71 102.60 0.0M
2023-05-30 97.75 100.75 96.80 99.43 0.0M
2023-05-29 94.50 97.93 90.50 97.18 0.0M
2023-05-26 93.85 97.93 93.85 94.47 0.0M
2023-05-25 100.00 100.45 96.92 97.71 0.0M
2023-05-24 100.15 103.78 100.00 101.12 0.0M
2023-05-23 97.25 103.50 97.20 100.86 0.0M
2023-05-22 100.85 102.30 99.25 99.25 0.0M
2023-05-19 101.00 103.00 98.25 102.12 0.0M
2023-05-18 102.80 102.80 100.50 101.00 0.0M
2023-05-17 99.45 102.00 99.45 101.01 0.0M
2023-05-16 101.16 102.00 101.16 101.59 0.0M
2023-05-15 105.00 106.00 101.00 103.77 0.0M
2023-05-12 103.30 105.70 101.20 105.00 0.0M
2023-05-11 102.49 102.62 100.15 102.19 0.0M
2023-05-10 99.00 103.00 98.10 102.62 0.0M
2023-05-09 99.90 100.30 98.20 99.24 0.0M
2023-05-08 100.75 100.75 99.50 99.98 0.0M
2023-05-05 100.00 101.50 97.25 99.97 0.0M
2023-05-04 95.40 101.75 95.01 100.00 0.0M
2023-05-03 94.00 98.00 94.00 97.25 0.0M
2023-05-02 94.05 101.00 94.05 96.10 0.0M
2023-04-28 97.00 98.90 95.05 97.85 0.0M
2023-04-27 96.90 99.95 93.20 98.15 0.0M
2023-04-26 97.70 97.70 96.00 96.80 0.0M
2023-04-25 98.50 98.50 96.05 97.70 0.0M
2023-04-24 95.00 98.80 94.10 97.70 0.0M
2023-04-21 93.00 97.00 93.00 96.85 0.0M
2023-04-20 90.55 95.70 90.55 95.40 0.0M
2023-04-19 93.20 93.30 91.00 92.00 0.0M
2023-04-18 97.50 97.50 92.30 92.45 0.0M
2023-04-17 93.40 97.00 93.40 95.00 0.0M
2023-04-13 99.00 99.00 95.35 97.10 0.0M
2023-04-12 97.90 100.80 96.45 98.45 0.0M
2023-04-11 97.00 103.15 95.60 96.00 0.0M
2023-04-10 102.90 108.00 97.80 100.60 0.0M
2023-04-06 101.95 105.65 101.60 102.90 0.0M
2023-04-05 105.00 106.10 102.30 103.95 0.0M
2023-04-03 110.00 115.30 105.00 106.50 0.1M
2023-03-31 104.61 109.84 104.30 109.84 0.0M
2023-03-29 103.00 105.78 100.40 104.61 0.0M
2023-03-28 95.29 100.94 91.34 100.75 0.1M
2023-03-27 101.15 104.90 96.10 96.14 0.0M
2023-03-24 105.80 110.40 99.96 101.15 0.1M
2023-03-23 100.60 108.23 100.60 105.22 0.1M
2023-03-22 104.15 108.00 101.00 105.78 0.1M
2023-03-21 93.95 98.97 92.05 98.97 0.1M
2023-03-20 81.50 89.98 81.50 89.98 0.1M
2023-03-17 82.99 82.99 81.00 81.80 0.0M
2023-03-16 80.50 82.50 79.25 80.06 0.0M
2023-03-15 79.05 84.15 79.05 82.22 0.0M
2023-03-14 83.00 86.50 82.00 82.73 0.0M
2023-03-13 85.00 87.45 83.22 84.39 0.1M
2023-03-10 78.80 85.00 78.80 83.87 0.1M
2023-03-09 79.80 88.20 75.85 80.52 0.1M
2023-03-08 80.00 88.80 78.80 80.34 0.1M
2023-03-06 69.80 78.85 69.80 78.78 0.1M
2023-03-03 55.00 65.71 55.00 65.71 0.1M
2023-03-02 56.00 57.00 51.76 54.76 0.0M
2023-03-01 55.80 57.00 55.65 56.01 0.0M
2023-02-28 56.40 56.40 52.80 55.05 0.0M
2023-02-27 58.15 58.55 55.75 55.95 0.0M
2023-02-24 60.95 61.95 57.90 58.45 0.0M
2023-02-23 61.95 62.35 60.35 60.70 0.0M
2023-02-22 61.50 62.25 61.00 61.20 0.0M
2023-02-21 61.95 62.45 61.05 61.95 0.0M
2023-02-20 65.55 65.55 61.25 61.50 0.0M
2023-02-17 64.60 66.80 64.60 65.25 0.0M
2023-02-16 64.45 65.95 64.45 65.10 0.0M
2023-02-15 65.90 66.70 64.00 64.70 0.0M
2023-02-14 66.75 68.30 64.50 65.90 0.0M
2023-02-13 68.75 68.95 66.70 67.10 0.0M
2023-02-10 70.00 70.20 68.00 68.20 0.0M
2023-02-09 70.40 72.20 69.15 69.90 0.0M
2023-02-08 70.35 74.80 70.35 73.35 0.0M
2023-02-07 70.45 71.75 69.60 71.40 0.0M
2023-02-06 68.90 70.70 68.40 70.30 0.0M
2023-02-03 69.35 69.70 67.60 69.05 0.0M
2023-02-02 68.05 69.65 67.60 69.65 0.0M
2023-02-01 71.00 71.35 68.05 68.90 0.0M
2023-01-31 67.00 71.15 67.00 69.95 0.1M
2023-01-30 67.90 69.40 67.25 67.60 0.1M
2023-01-27 66.00 69.80 66.00 67.80 0.0M
2023-01-25 71.40 71.40 68.90 69.45 0.0M
2023-01-24 72.90 72.90 69.40 70.95 0.0M
2023-01-23 69.55 75.00 68.65 70.25 0.1M
2023-01-20 69.85 70.35 68.15 69.50 0.0M
2023-01-19 70.35 70.80 69.20 69.30 0.0M
2023-01-18 70.20 70.80 68.60 69.75 0.0M
2023-01-17 71.80 71.80 69.45 70.50 0.0M
2023-01-16 71.40 72.00 71.20 71.50 0.0M
2023-01-13 71.00 72.05 70.85 71.25 0.0M
2023-01-12 71.85 72.70 70.20 70.45 0.0M
2023-01-11 70.80 71.70 70.80 71.00 0.0M
2023-01-10 70.00 71.80 70.00 70.70 0.0M
2023-01-09 71.80 72.40 70.75 70.80 0.0M
2023-01-06 72.10 73.00 70.25 70.85 0.0M
2023-01-05 72.55 74.10 72.00 72.40 0.0M
2023-01-04 72.60 73.15 72.40 72.40 0.0M
2023-01-03 73.60 73.90 72.25 72.60 0.0M
2023-01-02 73.20 73.45 72.90 73.20 0.0M