Ashoka Metcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	15.28	15.54	15.05	15.48	15.48	2.86%	6,260
Jun 22, 2026	15.00	15.55	15.00	15.05	15.05	-1.76%	2,630
Jun 19, 2026	15.50	15.68	15.20	15.32	15.32	0.46%	630
Jun 18, 2026	15.42	15.98	15.21	15.25	15.25	-1.93%	1,768
Jun 17, 2026	15.59	16.19	14.90	15.55	15.55	5.14%	1,510
Jun 16, 2026	15.47	15.70	14.49	14.79	14.79	-2.57%	8,669
Jun 15, 2026	15.32	15.64	15.02	15.18	15.18	1.07%	2,399
Jun 12, 2026	16.30	16.30	14.81	15.02	15.02	-0.86%	1,210
Jun 11, 2026	15.55	15.55	15.15	15.15	15.15	-2.57%	6
Jun 10, 2026	15.52	15.59	15.27	15.55	15.55	-0.06%	802
Jun 9, 2026	15.31	15.56	15.20	15.56	15.56	1.63%	4,134
Jun 8, 2026	15.39	15.60	15.20	15.31	15.31	-0.52%	416
Jun 5, 2026	15.48	15.98	14.55	15.39	15.39	0.26%	7,672
Jun 4, 2026	15.45	15.68	15.35	15.35	15.35	-0.65%	1,863
Jun 3, 2026	15.16	16.50	15.16	15.45	15.45	-0.71%	5,601
Jun 2, 2026	15.38	15.90	15.31	15.56	15.56	-1.83%	3,759
Jun 1, 2026	15.95	16.00	15.52	15.85	15.85	1.02%	2,694
May 29, 2026	16.00	16.20	15.62	15.69	15.69	-1.20%	4,616
May 27, 2026	15.60	16.09	15.50	15.88	15.88	1.08%	471
May 26, 2026	15.68	16.20	15.53	15.71	15.71	-1.81%	3,126
May 25, 2026	16.23	16.56	15.83	16.00	16.00	0.57%	1,794
May 22, 2026	15.95	16.09	15.76	15.91	15.91	-0.25%	571
May 21, 2026	16.20	16.48	15.68	15.95	15.95	-2.21%	2,310
May 20, 2026	15.20	16.70	15.20	16.31	16.31	0.12%	5,642
May 19, 2026	16.80	17.70	15.66	16.29	16.29	4.09%	9,214
May 18, 2026	15.50	15.99	15.47	15.65	15.65	-1.76%	2,465
May 15, 2026	16.10	16.33	15.59	15.93	15.93	-0.13%	3,310
May 14, 2026	16.20	16.53	15.59	15.95	15.95	-0.93%	1,026
May 13, 2026	15.99	16.19	15.89	16.10	16.10	0.69%	3,068
May 12, 2026	16.60	16.70	15.43	15.99	15.99	-3.56%	5,966
May 11, 2026	16.70	17.10	16.53	16.58	16.58	-0.72%	2,671
May 8, 2026	18.25	18.25	16.50	16.70	16.70	-1.76%	2,053
May 7, 2026	16.66	17.44	16.34	17.00	17.00	0.53%	4,750
May 6, 2026	16.70	17.00	16.47	16.91	16.91	1.14%	1,094
May 5, 2026	17.02	17.02	16.30	16.72	16.72	-1.24%	5,120
May 4, 2026	18.45	18.45	16.80	16.93	16.93	4.31%	6,692
Apr 30, 2026	16.94	16.94	16.18	16.23	16.23	-2.29%	1,372
Apr 29, 2026	16.72	16.83	16.22	16.61	16.61	-0.54%	11,768
Apr 28, 2026	17.04	17.04	15.90	16.70	16.70	-1.65%	21,457
Apr 27, 2026	15.75	17.19	15.30	16.98	16.98	10.84%	12,768
Apr 24, 2026	15.99	15.99	15.22	15.32	15.32	-0.20%	2,547
Apr 23, 2026	15.58	15.90	15.35	15.35	15.35	0.72%	6,759
Apr 22, 2026	15.15	15.68	14.82	15.24	15.24	-0.72%	4,593
Apr 21, 2026	16.10	16.35	15.10	15.35	15.35	-4.66%	17,593
Apr 20, 2026	16.00	17.79	16.00	16.10	16.10	-3.25%	14,574
Apr 17, 2026	17.50	17.50	16.48	16.64	16.64	1.59%	3,740
Apr 16, 2026	16.67	17.00	16.23	16.38	16.38	-1.74%	6,736
Apr 15, 2026	16.60	16.97	16.02	16.67	16.67	-0.60%	9,084
Apr 13, 2026	17.80	17.80	15.29	16.77	16.77	4.81%	4,688
Apr 10, 2026	15.25	17.38	14.80	16.00	16.00	2.89%	25,986