Ashoka Metcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	13.60	14.50	13.55	14.10	14.10	1.95%	5,200
Oct 26, 2026	14.05	15.05	13.66	13.83	13.83	-0.86%	53,488
Oct 23, 2026	14.11	14.20	13.81	13.95	13.95	-2.04%	1,724
Oct 22, 2026	14.92	15.29	14.04	14.24	14.24	-3.91%	5,381
Oct 21, 2026	14.73	15.68	14.65	14.82	14.82	0.61%	71,890
Oct 19, 2026	15.28	16.06	14.70	14.73	14.73	-5.52%	157,757
Oct 16, 2026	16.92	17.00	15.15	15.59	15.59	-	205,274
Oct 15, 2026	14.41	16.19	14.32	15.59	15.59	8.87%	29,276
Oct 14, 2026	14.65	14.99	14.32	14.32	14.32	-2.19%	4,739
Oct 13, 2026	14.61	15.10	14.36	14.64	14.64	-2.40%	7,011
Oct 12, 2026	16.29	16.29	14.50	15.00	15.00	3.45%	20,424
Oct 9, 2026	16.59	16.59	14.49	14.50	14.50	-0.34%	1,010
Oct 8, 2026	14.80	14.80	14.36	14.55	14.55	-1.69%	1,104
Oct 7, 2026	14.80	15.12	14.51	14.80	14.80	2.28%	1,651
Oct 6, 2026	15.00	15.00	14.37	14.47	14.47	-3.53%	2,929
Oct 5, 2026	15.97	15.97	14.81	15.00	15.00	3.73%	2,336
Oct 1, 2026	17.49	17.50	14.36	14.46	14.46	-6.71%	6,331
Sep 30, 2026	15.50	15.50	15.50	15.50	15.50	3.20%	100
Sep 29, 2026	18.19	18.19	14.92	15.02	15.02	-4.88%	5,045
Sep 28, 2026	15.81	16.03	14.89	15.79	15.79	1.81%	727
Sep 25, 2026	15.67	15.94	15.37	15.51	15.51	-1.02%	20,486
Sep 24, 2026	15.52	16.12	15.12	15.67	15.67	-0.38%	20,188
Sep 23, 2026	14.60	16.39	14.59	15.73	15.73	10.00%	77,589
Sep 22, 2026	14.93	14.93	14.27	14.30	14.30	-2.12%	5,073
Sep 21, 2026	17.40	17.40	14.50	14.61	14.61	-3.18%	4,286
Sep 18, 2026	15.19	15.51	14.63	15.09	15.09	3.71%	24,386
Sep 17, 2026	15.90	15.90	14.55	14.55	14.55	-1.29%	15,030
Sep 16, 2026	15.99	15.99	13.91	14.74	14.74	-2.90%	36,342
Sep 15, 2026	19.47	19.47	14.66	15.18	15.18	-11.28%	116,452
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