Ashoka Metcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.08	14.44	13.97	14.29	14.29	1.85%	16,241
Mar 6, 2026	14.39	14.97	13.72	14.03	14.03	-2.50%	31,301
Mar 5, 2026	13.77	15.44	13.77	14.39	14.39	2.49%	35,234
Mar 4, 2026	14.07	14.20	13.51	14.04	14.04	-1.06%	45,666
Mar 2, 2026	14.50	15.50	14.11	14.19	14.19	-6.77%	22,749
Feb 27, 2026	15.54	15.72	15.02	15.22	15.22	-1.55%	12,279
Feb 26, 2026	15.36	16.00	15.36	15.46	15.46	-1.15%	25,899
Feb 25, 2026	15.91	16.34	15.30	15.64	15.64	0.13%	37,669
Feb 24, 2026	15.52	17.50	15.01	15.62	15.62	0.64%	583,985
Feb 23, 2026	16.25	16.25	15.33	15.52	15.52	-3.00%	16,330
Feb 20, 2026	15.55	16.17	15.55	16.00	16.00	1.27%	18,040
Feb 19, 2026	15.86	16.30	15.56	15.80	15.80	-0.38%	37,907
Feb 18, 2026	16.25	16.25	15.11	15.86	15.86	1.02%	64,535
Feb 17, 2026	15.20	15.90	15.20	15.70	15.70	3.29%	44,333
Feb 16, 2026	15.95	15.95	14.90	15.20	15.20	1.06%	62,349
Feb 13, 2026	14.55	15.48	13.97	15.04	15.04	5.84%	56,539
Feb 12, 2026	13.90	14.30	13.87	14.21	14.21	1.43%	30,809
Feb 11, 2026	14.17	14.17	13.78	14.01	14.01	-1.13%	6,464
Feb 10, 2026	14.39	14.39	13.56	14.17	14.17	1.14%	12,044
Feb 9, 2026	14.13	14.45	13.40	14.01	14.01	-0.85%	14,920
Feb 6, 2026	13.75	14.29	13.75	14.13	14.13	1.73%	6,373
Feb 5, 2026	14.40	14.40	13.60	13.89	13.89	0.43%	10,297
Feb 4, 2026	14.02	14.47	13.62	13.83	13.83	-1.36%	16,405
Feb 3, 2026	13.97	14.90	13.86	14.02	14.02	3.62%	36,175
Feb 2, 2026	13.10	14.14	13.10	13.53	13.53	-0.66%	11,757
Feb 1, 2026	14.24	14.24	13.36	13.62	13.62	-1.23%	20,947
Jan 30, 2026	13.45	13.99	13.43	13.79	13.79	0.58%	5,540
Jan 29, 2026	14.05	14.06	13.20	13.71	13.71	-2.42%	38,033
Jan 28, 2026	14.08	14.29	13.40	14.05	14.05	1.81%	6,428
Jan 27, 2026	13.98	14.51	13.51	13.80	13.80	-1.00%	9,844
Jan 23, 2026	14.35	14.35	13.82	13.94	13.94	0.87%	14,903
Jan 22, 2026	13.48	14.43	13.25	13.82	13.82	6.23%	16,025
Jan 21, 2026	13.70	14.49	12.60	13.01	13.01	-6.47%	49,004
Jan 20, 2026	14.00	14.50	13.67	13.91	13.91	-4.20%	39,083
Jan 19, 2026	14.41	14.89	13.72	14.52	14.52	0.76%	23,141
Jan 16, 2026	14.50	14.79	14.25	14.41	14.41	-2.50%	26,976
Jan 14, 2026	14.89	15.27	14.62	14.78	14.78	0.20%	10,876
Jan 13, 2026	14.83	15.27	14.55	14.75	14.75	-1.01%	12,411
Jan 12, 2026	14.91	15.19	14.50	14.90	14.90	-0.07%	19,560
Jan 9, 2026	15.45	15.45	14.62	14.91	14.91	-3.37%	30,645
Jan 8, 2026	15.13	15.71	14.96	15.43	15.43	-0.52%	29,287
Jan 7, 2026	15.79	15.79	15.00	15.51	15.51	-0.19%	10,824
Jan 6, 2026	15.43	15.67	15.40	15.54	15.54	0.71%	16,679
Jan 5, 2026	15.50	15.85	14.67	15.43	15.43	-1.59%	42,670
Jan 2, 2026	15.40	15.72	15.40	15.68	15.68	0.71%	21,797
Jan 1, 2026	15.64	15.70	15.26	15.57	15.57	-0.45%	12,629
Dec 31, 2025	15.61	15.81	15.52	15.64	15.64	0.32%	34,609
Dec 30, 2025	15.52	15.69	15.52	15.59	15.59	0.45%	14,687
Dec 29, 2025	15.35	15.70	15.35	15.52	15.52	1.11%	25,672
Dec 26, 2025	15.25	15.90	15.18	15.35	15.35	-1.60%	28,102