Ashoka Metcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	15.51	15.91	15.50	15.60	15.60	-1.08%	15,563
Dec 23, 2025	15.99	15.99	15.63	15.77	15.77	-0.63%	25,436
Dec 22, 2025	15.48	17.43	15.10	15.87	15.87	4.75%	502,714
Dec 19, 2025	15.31	15.39	15.11	15.15	15.15	0.20%	34,607
Dec 18, 2025	15.33	15.45	15.05	15.12	15.12	-1.31%	31,291
Dec 17, 2025	15.12	15.75	15.11	15.32	15.32	-	8,697
Dec 16, 2025	15.37	15.57	15.29	15.32	15.32	0.20%	4,936
Dec 15, 2025	15.06	15.68	15.06	15.29	15.29	-0.84%	15,515
Dec 12, 2025	15.85	15.85	15.18	15.42	15.42	-0.90%	7,813
Dec 11, 2025	15.72	15.79	15.18	15.56	15.56	-1.02%	14,144
Dec 10, 2025	15.84	15.85	15.30	15.72	15.72	1.75%	4,295
Dec 9, 2025	15.63	15.63	14.86	15.45	15.45	-0.19%	48,393
Dec 8, 2025	15.80	15.80	15.40	15.48	15.48	-2.03%	11,636
Dec 5, 2025	15.80	15.96	15.40	15.80	15.80	0.83%	22,456
Dec 4, 2025	15.92	15.99	15.55	15.67	15.67	-1.57%	9,633
Dec 3, 2025	15.93	15.97	15.65	15.92	15.92	-0.13%	6,647
Dec 2, 2025	15.30	16.48	15.30	15.94	15.94	1.85%	16,978
Dec 1, 2025	15.50	15.95	15.50	15.65	15.65	-0.76%	16,585
Nov 28, 2025	15.60	15.95	15.28	15.77	15.77	-0.88%	43,190
Nov 27, 2025	15.89	15.98	15.65	15.91	15.91	0.25%	11,891
Nov 26, 2025	15.77	15.98	15.61	15.87	15.87	0.63%	42,488