Ashoka Metcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	16.04	16.04	15.55	15.68	15.68	-1.26%	4,035
Dec 22, 2025	15.37	17.66	15.13	15.88	15.88	4.61%	248,286
Dec 19, 2025	15.00	15.55	15.00	15.18	15.18	0.33%	6,831
Dec 18, 2025	15.40	15.40	15.11	15.13	15.13	-1.75%	8,070
Dec 17, 2025	15.39	15.65	15.25	15.40	15.40	-	364
Dec 16, 2025	15.66	15.99	15.28	15.40	15.40	1.12%	1,510
Dec 15, 2025	15.49	15.69	15.22	15.23	15.23	-1.04%	3,375
Dec 12, 2025	15.49	15.49	15.35	15.39	15.39	-1.16%	549
Dec 11, 2025	15.53	15.72	15.20	15.57	15.57	0.39%	8,366
Dec 10, 2025	15.67	15.85	15.42	15.51	15.51	0.58%	378
Dec 9, 2025	15.01	15.67	14.96	15.42	15.42	-0.71%	3,195
Dec 8, 2025	15.61	15.84	15.49	15.53	15.53	-1.96%	1,670
Dec 5, 2025	15.95	15.95	15.66	15.84	15.84	-	103
Dec 4, 2025	15.62	16.20	15.62	15.84	15.84	-0.88%	70
Dec 3, 2025	15.05	16.27	15.05	15.98	15.98	-	118
Dec 2, 2025	15.58	15.98	15.45	15.98	15.98	2.57%	3,679
Dec 1, 2025	15.05	15.93	15.05	15.58	15.58	-1.95%	158
Nov 28, 2025	15.96	16.25	15.40	15.89	15.89	-	3,991
Nov 27, 2025	15.95	15.99	15.80	15.89	15.89	-	1,687
Nov 26, 2025	15.71	16.03	15.60	15.89	15.89	1.21%	44,874
Nov 25, 2025	15.99	16.20	15.60	15.70	15.70	-1.26%	1,110
Nov 24, 2025	16.52	16.52	15.80	15.90	15.90	-3.75%	3,760
Nov 21, 2025	16.80	16.83	16.52	16.52	16.52	-1.84%	3,069
Nov 20, 2025	16.30	18.00	16.16	16.83	16.83	4.47%	62,589
Nov 19, 2025	16.20	16.55	16.10	16.11	16.11	-2.07%	1,000
Nov 18, 2025	16.20	16.87	16.20	16.45	16.45	-2.03%	2,720
Nov 17, 2025	16.56	17.14	16.39	16.79	16.79	1.39%	1,014
Nov 14, 2025	16.65	16.65	16.56	16.56	16.56	-0.78%	246
Nov 13, 2025	16.84	17.08	16.61	16.69	16.69	-0.30%	7,273