Ashoka Metcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.80	17.11	14.53	17.11	17.11	19.99%	132,377
Sep 10, 2026	14.70	14.70	14.24	14.26	14.26	-2.99%	5,409
Sep 9, 2026	14.74	14.89	14.26	14.70	14.70	1.52%	3,364
Sep 8, 2026	14.01	15.00	13.66	14.48	14.48	0.91%	16,629
Sep 7, 2026	13.77	15.32	13.77	14.35	14.35	6.30%	19,597
Sep 4, 2026	13.83	13.83	13.40	13.50	13.50	-2.39%	8,792
Sep 3, 2026	13.65	13.97	13.31	13.83	13.83	1.99%	458
Sep 2, 2026	13.51	14.01	13.33	13.56	13.56	-3.49%	6,220
Sep 1, 2026	14.02	14.05	13.61	14.05	14.05	2.03%	562
Aug 31, 2026	13.70	13.88	13.03	13.77	13.77	0.81%	823
Aug 28, 2026	13.37	13.95	13.37	13.66	13.66	0.15%	3,465
Aug 27, 2026	13.70	14.20	13.22	13.64	13.64	0.74%	1,135
Aug 26, 2026	14.10	15.21	13.21	13.54	13.54	-2.73%	8,200
Aug 25, 2026	13.96	13.96	13.50	13.92	13.92	-0.29%	3,145
Aug 24, 2026	14.00	14.58	13.52	13.96	13.96	1.53%	6,365
Aug 21, 2026	13.71	13.90	13.55	13.75	13.75	-1.08%	3,498
Aug 20, 2026	13.60	13.93	13.50	13.90	13.90	2.21%	1,075
Aug 19, 2026	13.41	13.90	12.92	13.60	13.60	1.42%	4,784
Aug 18, 2026	13.81	13.81	13.41	13.41	13.41	-2.47%	1,069
Aug 17, 2026	13.85	13.99	13.69	13.75	13.75	-0.72%	1,232
Aug 14, 2026	14.00	14.00	13.46	13.85	13.85	-1.63%	1,966
Aug 13, 2026	13.90	14.11	13.90	14.08	14.08	1.22%	492
Aug 12, 2026	15.91	15.91	13.90	13.91	13.91	-0.22%	1,613
Aug 11, 2026	13.89	14.35	13.73	13.94	13.94	-1.41%	2,489
Aug 10, 2026	14.10	14.50	13.90	14.14	14.14	-2.15%	4,013
Aug 7, 2026	14.30	14.50	14.16	14.45	14.45	2.85%	855
Aug 6, 2026	14.10	14.29	14.00	14.05	14.05	-1.61%	1,531
Aug 5, 2026	14.13	14.33	13.94	14.28	14.28	-0.76%	3,273
Aug 4, 2026	14.41	14.41	14.12	14.39	14.39	-0.14%	1,205
Aug 3, 2026	14.06	14.45	14.06	14.41	14.41	1.12%	1,058
Jul 31, 2026	14.45	14.65	14.00	14.25	14.25	-1.04%	5,960
Jul 30, 2026	14.35	14.48	14.15	14.40	14.40	1.19%	719
Jul 29, 2026	14.20	14.61	14.20	14.23	14.23	1.14%	1,860
Jul 28, 2026	14.17	14.87	13.82	14.07	14.07	-0.71%	1,449
Jul 27, 2026	14.42	14.49	14.14	14.17	14.17	0.21%	320
Jul 24, 2026	14.46	14.50	14.01	14.14	14.14	0.14%	3,468
Jul 23, 2026	14.15	14.48	14.02	14.12	14.12	-0.14%	605
Jul 22, 2026	14.38	14.53	14.10	14.14	14.14	0.14%	370
Jul 21, 2026	14.60	14.60	14.10	14.12	14.12	-0.63%	160
Jul 20, 2026	14.12	14.60	13.97	14.21	14.21	-0.07%	548
Jul 17, 2026	14.31	14.66	13.91	14.22	14.22	-0.28%	1,838
Jul 16, 2026	13.88	14.54	13.88	14.26	14.26	-0.42%	2,200
Jul 15, 2026	13.67	14.75	13.67	14.32	14.32	-2.85%	4,862
Jul 14, 2026	15.00	15.00	14.73	14.74	14.74	0.20%	45
Jul 13, 2026	14.29	15.04	14.00	14.71	14.71	-0.54%	6,365
Jul 10, 2026	14.70	14.98	14.25	14.79	14.79	0.61%	4,830
Jul 9, 2026	15.00	15.00	14.60	14.70	14.70	1.31%	670
Jul 8, 2026	14.70	14.99	14.47	14.51	14.51	-3.27%	1,600
Jul 7, 2026	15.20	15.20	14.82	15.00	15.00	1.63%	869
Jul 6, 2026	15.35	15.65	14.66	14.76	14.76	-3.53%	3,616