Ashoka Metcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	15.70	16.00	15.18	15.55	15.55	1.83%	5,327
Apr 8, 2026	17.40	17.40	14.56	15.27	15.27	4.52%	3,827
Apr 7, 2026	13.90	14.67	13.90	14.61	14.61	5.79%	2,885
Apr 6, 2026	13.95	15.32	13.69	13.81	13.81	8.14%	4,534
Apr 2, 2026	13.25	13.49	12.56	12.77	12.77	-3.62%	839
Apr 1, 2026	11.50	13.28	11.50	13.25	13.25	9.41%	267
Mar 30, 2026	14.00	14.00	12.04	12.11	12.11	-6.85%	8,961
Mar 27, 2026	13.40	13.43	12.92	13.00	13.00	-1.89%	3,309
Mar 25, 2026	14.48	14.48	13.16	13.25	13.25	-3.36%	3,745
Mar 24, 2026	14.59	14.59	13.05	13.71	13.71	-5.12%	3,871
Mar 23, 2026	14.55	15.48	13.77	14.45	14.45	1.76%	13,700
Mar 20, 2026	13.75	15.99	13.75	14.20	14.20	0.78%	2,766
Mar 19, 2026	14.44	15.47	14.08	14.09	14.09	-0.84%	69
Mar 18, 2026	14.23	14.23	14.21	14.21	14.21	1.50%	6
Mar 17, 2026	14.74	14.88	13.71	14.00	14.00	1.16%	1,502
Mar 16, 2026	17.30	17.30	13.81	13.84	13.84	-4.22%	921
Mar 13, 2026	13.51	15.60	13.51	14.45	14.45	-1.03%	14,421
Mar 12, 2026	14.59	14.89	13.20	14.60	14.60	3.77%	4,533
Mar 11, 2026	14.17	14.57	14.02	14.07	14.07	-1.75%	235
Mar 10, 2026	13.60	15.49	13.60	14.32	14.32	-0.62%	4,869
Mar 9, 2026	14.00	14.70	13.55	14.41	14.41	-1.97%	4,846
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