Ashoka Metcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.93	15.28	14.00	14.70	14.70	1.94%	729
Mar 5, 2026	14.41	15.50	14.09	14.42	14.42	3.30%	18,390
Mar 4, 2026	14.17	14.37	13.87	13.96	13.96	-1.48%	24,542
Mar 2, 2026	14.90	15.13	14.10	14.17	14.17	-6.78%	2,900
Feb 27, 2026	15.75	15.76	15.01	15.20	15.20	-3.49%	6,547
Feb 26, 2026	13.52	15.99	13.52	15.75	15.75	1.68%	1,328
Feb 25, 2026	15.64	16.55	15.32	15.49	15.49	-0.90%	3,700
Feb 24, 2026	15.26	17.56	15.15	15.63	15.63	-0.26%	184,688
Feb 23, 2026	15.50	16.14	15.50	15.67	15.67	-1.76%	2,252
Feb 20, 2026	15.46	16.24	15.46	15.95	15.95	1.01%	892
Feb 19, 2026	16.11	16.25	15.62	15.79	15.79	-1.62%	5,490
Feb 18, 2026	16.00	16.15	15.47	16.05	16.05	1.58%	13,773
Feb 17, 2026	15.53	15.89	15.45	15.80	15.80	1.80%	2,579
Feb 16, 2026	15.66	15.82	15.42	15.52	15.52	2.78%	4,078
Feb 13, 2026	14.34	15.38	13.83	15.10	15.10	5.23%	3,231
Feb 12, 2026	14.09	14.38	13.88	14.35	14.35	1.77%	3,876
Feb 11, 2026	13.93	14.22	13.93	14.10	14.10	1.22%	320
Feb 10, 2026	14.24	14.26	13.93	13.93	13.93	-2.18%	2,366
Feb 9, 2026	14.25	14.50	13.61	14.24	14.24	-0.07%	680
Feb 6, 2026	14.08	14.25	13.75	14.25	14.25	1.28%	601
Feb 5, 2026	14.18	14.39	13.54	14.07	14.07	0.43%	1,023
Feb 4, 2026	14.13	14.47	13.94	14.01	14.01	-0.85%	19,988
Feb 3, 2026	14.08	14.60	13.68	14.13	14.13	0.36%	1,191
Feb 2, 2026	13.53	14.29	13.53	14.08	14.08	1.51%	763
Feb 1, 2026	13.85	14.30	13.53	13.87	13.87	-0.86%	1,306
Jan 30, 2026	13.10	14.24	13.10	13.99	13.99	1.75%	836
Jan 29, 2026	13.51	14.11	13.25	13.75	13.75	-2.90%	2,980
Jan 28, 2026	13.95	15.75	13.80	14.16	14.16	1.29%	12,688
Jan 27, 2026	13.56	14.39	13.51	13.98	13.98	-	1,070
Jan 23, 2026	14.09	14.23	13.98	13.98	13.98	-	1,673
Jan 22, 2026	13.48	14.49	13.40	13.98	13.98	7.54%	2,048
Jan 21, 2026	13.93	14.00	13.00	13.00	13.00	-6.14%	1,636
Jan 20, 2026	14.21	14.57	13.75	13.85	13.85	-6.61%	2,929
Jan 19, 2026	14.37	14.85	13.75	14.83	14.83	2.99%	1,897
Jan 16, 2026	14.92	14.92	13.90	14.40	14.40	-3.49%	9,138
Jan 14, 2026	15.07	15.28	14.64	14.92	14.92	-0.53%	764
Jan 13, 2026	15.25	15.25	14.51	15.00	15.00	1.35%	1,707
Jan 12, 2026	15.12	15.19	14.80	14.80	14.80	-1.66%	922
Jan 9, 2026	15.02	15.30	14.82	15.05	15.05	-1.70%	1,537
Jan 8, 2026	15.60	15.60	15.00	15.31	15.31	-1.86%	749
Jan 7, 2026	15.60	15.69	15.40	15.60	15.60	-0.26%	3,576
Jan 6, 2026	15.41	15.67	15.15	15.64	15.64	-0.45%	13,438
Jan 5, 2026	15.57	15.71	15.07	15.71	15.71	-0.06%	2,277
Jan 2, 2026	15.72	15.72	15.51	15.72	15.72	0.26%	1,434
Jan 1, 2026	15.51	15.77	15.18	15.68	15.68	0.51%	2,157
Dec 31, 2025	15.53	15.80	15.45	15.60	15.60	0.52%	41,383
Dec 30, 2025	15.69	15.69	15.51	15.52	15.52	-0.89%	110
Dec 29, 2025	15.56	15.85	15.40	15.66	15.66	1.10%	2,121
Dec 26, 2025	15.93	15.93	15.49	15.49	15.49	-0.39%	563
Dec 24, 2025	15.68	15.86	15.55	15.55	15.55	-0.83%	2,170