Ashoka Metcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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