Ashoka Metcast Limited (NSE:ASHOKAMET)
India · Delayed Price · Currency is INR 15.48
-0.32 (-2.03%)
At close: Dec 8, 2025
Ashoka Metcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 15.80 | 15.80 | 15.45 | 15.55 | - | -1.58% | 10,339 |
| 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 |
| Nov 25, 2025 | 15.99 | 16.19 | 15.56 | 15.77 | 15.77 | -0.32% | 13,870 |
| Nov 24, 2025 | 16.45 | 16.75 | 15.51 | 15.82 | 15.82 | -4.24% | 38,101 |
| Nov 21, 2025 | 16.80 | 16.89 | 16.45 | 16.52 | 16.52 | -1.67% | 9,337 |
| Nov 20, 2025 | 16.49 | 18.26 | 16.25 | 16.80 | 16.80 | 4.09% | 140,962 |
| Nov 19, 2025 | 16.10 | 16.85 | 16.01 | 16.14 | 16.14 | -2.36% | 33,224 |
| Nov 18, 2025 | 16.95 | 16.95 | 16.42 | 16.53 | 16.53 | -0.36% | 8,571 |
| Nov 17, 2025 | 16.68 | 16.89 | 16.31 | 16.59 | 16.59 | 0.12% | 17,416 |
| Nov 14, 2025 | 16.71 | 16.94 | 16.55 | 16.57 | 16.57 | -2.30% | 10,259 |
| Nov 13, 2025 | 16.83 | 17.05 | 16.65 | 16.96 | 16.96 | 0.77% | 21,645 |
| Nov 12, 2025 | 16.53 | 16.95 | 16.53 | 16.83 | 16.83 | 0.66% | 48,035 |
| Nov 11, 2025 | 16.68 | 16.85 | 16.50 | 16.72 | 16.72 | 0.48% | 16,347 |
| Nov 10, 2025 | 16.60 | 16.95 | 16.54 | 16.64 | 16.64 | -0.42% | 15,941 |
| Nov 7, 2025 | 16.64 | 16.89 | 16.10 | 16.71 | 16.71 | 0.42% | 52,833 |
| Nov 6, 2025 | 16.70 | 16.93 | 16.61 | 16.64 | 16.64 | -0.54% | 13,341 |
| Nov 4, 2025 | 16.85 | 16.95 | 16.72 | 16.73 | 16.73 | -0.65% | 14,121 |
| Nov 3, 2025 | 17.19 | 17.19 | 16.82 | 16.84 | 16.84 | -1.46% | 23,630 |
| Oct 31, 2025 | 16.93 | 17.19 | 16.73 | 17.09 | 17.09 | 1.42% | 19,522 |
| Oct 30, 2025 | 16.85 | 16.98 | 16.71 | 16.85 | 16.85 | 0.06% | 19,084 |
| Oct 29, 2025 | 16.78 | 17.09 | 16.64 | 16.84 | 16.84 | 0.36% | 14,249 |
| Oct 28, 2025 | 16.86 | 16.99 | 16.74 | 16.78 | 16.78 | -0.47% | 8,904 |
| Oct 27, 2025 | 16.88 | 17.09 | 16.65 | 16.86 | 16.86 | -0.12% | 17,392 |
| Oct 24, 2025 | 17.00 | 17.31 | 16.62 | 16.88 | 16.88 | -0.59% | 41,941 |
| Oct 23, 2025 | 16.84 | 17.04 | 16.60 | 16.98 | 16.98 | 0.89% | 21,380 |
| Oct 21, 2025 | 17.25 | 17.25 | 16.30 | 16.83 | 16.83 | -0.88% | 22,294 |
| Oct 20, 2025 | 16.90 | 17.05 | 16.61 | 16.98 | 16.98 | 2.29% | 39,231 |
| Oct 17, 2025 | 16.40 | 16.85 | 16.40 | 16.60 | 16.60 | -0.90% | 19,969 |
| Oct 16, 2025 | 17.00 | 17.11 | 16.56 | 16.75 | 16.75 | -0.89% | 24,964 |
| Oct 15, 2025 | 17.10 | 17.29 | 16.80 | 16.90 | 16.90 | -0.82% | 31,195 |
| Oct 14, 2025 | 17.25 | 17.25 | 16.90 | 17.04 | 17.04 | 0.47% | 13,221 |
| Oct 13, 2025 | 16.56 | 17.17 | 16.56 | 16.96 | 16.96 | -0.41% | 37,772 |
| Oct 10, 2025 | 16.80 | 17.24 | 16.80 | 17.03 | 17.03 | 1.49% | 39,791 |
| Oct 9, 2025 | 16.80 | 17.00 | 16.61 | 16.78 | 16.78 | -0.59% | 39,874 |
| Oct 8, 2025 | 17.07 | 17.33 | 16.50 | 16.88 | 16.88 | -1.11% | 49,490 |
| Oct 7, 2025 | 17.08 | 17.40 | 16.39 | 17.07 | 17.07 | -0.06% | 29,146 |
| Oct 6, 2025 | 17.39 | 17.39 | 16.96 | 17.08 | 17.08 | 0.23% | 14,128 |
| Oct 3, 2025 | 16.95 | 17.40 | 16.83 | 17.04 | 17.04 | 0.53% | 32,804 |
| Oct 1, 2025 | 17.16 | 17.65 | 16.80 | 16.95 | 16.95 | -1.22% | 22,348 |
| Sep 30, 2025 | 17.01 | 17.38 | 17.00 | 17.16 | 17.16 | 0.88% | 10,301 |
| Sep 29, 2025 | 17.35 | 17.35 | 16.99 | 17.01 | 17.01 | 0.47% | 18,278 |
| Sep 26, 2025 | 17.20 | 17.54 | 16.52 | 16.93 | 16.93 | -1.74% | 34,771 |
| Sep 25, 2025 | 17.95 | 18.00 | 17.10 | 17.23 | 17.23 | -3.58% | 38,511 |