Ashoka Metcast Limited (NSE:ASHOKAMET)
India · Delayed Price · Currency is INR 16.65
+0.05 (0.30%)
Oct 20, 2025, 12:18 PM IST
Ashoka Metcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.40 | 16.85 | 16.40 | 16.60 | 16.60 | -0.90% | 20,652 |
| Oct 16, 2025 | 17.00 | 17.11 | 16.56 | 16.75 | 16.75 | -0.89% | 24,999 |
| Oct 15, 2025 | 17.10 | 17.29 | 16.80 | 16.90 | 16.90 | -0.82% | 32,645 |
| Oct 14, 2025 | 17.25 | 17.25 | 16.90 | 17.04 | 17.04 | 0.47% | 13,749 |
| Oct 13, 2025 | 16.56 | 17.17 | 16.56 | 16.96 | 16.96 | -0.41% | 39,614 |
| Oct 10, 2025 | 16.80 | 17.24 | 16.80 | 17.03 | 17.03 | 1.49% | 40,181 |
| Oct 9, 2025 | 16.80 | 17.00 | 16.61 | 16.78 | 16.78 | -0.59% | 40,074 |
| Oct 8, 2025 | 17.07 | 17.33 | 16.50 | 16.88 | 16.88 | -1.11% | 49,631 |
| Oct 7, 2025 | 17.08 | 17.40 | 16.39 | 17.07 | 17.07 | -0.06% | 29,187 |
| Oct 6, 2025 | 17.39 | 17.39 | 16.96 | 17.08 | 17.08 | 0.23% | 14,343 |
| Oct 3, 2025 | 16.95 | 17.40 | 16.83 | 17.04 | 17.04 | 0.53% | 33,704 |
| Oct 1, 2025 | 17.16 | 17.65 | 16.80 | 16.95 | 16.95 | -1.22% | 23,348 |
| Sep 30, 2025 | 17.01 | 17.38 | 17.00 | 17.16 | 17.16 | 0.88% | 10,368 |
| Sep 29, 2025 | 17.35 | 17.35 | 16.99 | 17.01 | 17.01 | 0.47% | 18,651 |
| Sep 26, 2025 | 17.20 | 17.54 | 16.52 | 16.93 | 16.93 | -1.74% | 35,195 |
| Sep 25, 2025 | 17.95 | 18.00 | 17.10 | 17.23 | 17.23 | -3.58% | 38,519 |
| Sep 24, 2025 | 18.00 | 18.10 | 17.60 | 17.87 | 17.87 | 0.28% | 10,303 |
| Sep 23, 2025 | 17.80 | 18.05 | 17.71 | 17.82 | 17.82 | -0.11% | 24,731 |
| Sep 22, 2025 | 17.85 | 18.48 | 17.81 | 17.84 | 17.84 | -1.33% | 59,686 |
| Sep 19, 2025 | 18.54 | 21.00 | 17.90 | 18.08 | 18.08 | -5.24% | 2,286,593 |
| Sep 18, 2025 | 16.55 | 19.49 | 16.50 | 19.08 | 19.08 | 15.22% | 1,246,389 |
| Sep 17, 2025 | 16.60 | 16.73 | 16.50 | 16.56 | 16.56 | 0.24% | 47,070 |
| Sep 16, 2025 | 16.41 | 16.87 | 16.41 | 16.52 | 16.52 | -0.18% | 65,380 |
| Sep 15, 2025 | 16.67 | 17.10 | 16.35 | 16.55 | 16.55 | -0.30% | 58,836 |
| Sep 12, 2025 | 16.49 | 16.69 | 16.42 | 16.60 | 16.60 | 0.67% | 20,830 |
| Sep 11, 2025 | 16.40 | 16.65 | 16.40 | 16.49 | 16.49 | -0.12% | 16,116 |
| Sep 10, 2025 | 16.68 | 16.68 | 16.31 | 16.51 | 16.51 | 0.36% | 23,673 |
| Sep 9, 2025 | 16.60 | 16.63 | 16.37 | 16.45 | 16.45 | 1.11% | 19,800 |
| Sep 8, 2025 | 16.46 | 16.70 | 16.10 | 16.27 | 16.27 | -1.15% | 30,747 |
| Sep 5, 2025 | 16.34 | 16.65 | 16.30 | 16.46 | 16.46 | 0.80% | 15,197 |
| Sep 4, 2025 | 16.26 | 16.69 | 16.26 | 16.33 | 16.33 | -0.85% | 15,610 |
| Sep 3, 2025 | 16.32 | 16.70 | 16.21 | 16.47 | 16.47 | 0.92% | 39,425 |
| Sep 2, 2025 | 16.50 | 16.74 | 16.11 | 16.32 | 16.32 | -1.09% | 35,708 |
| Sep 1, 2025 | 16.42 | 16.75 | 16.41 | 16.50 | 16.50 | 0.49% | 27,048 |
| Aug 29, 2025 | 16.35 | 16.60 | 16.33 | 16.42 | 16.42 | 0.61% | 23,413 |
| Aug 28, 2025 | 16.65 | 16.92 | 16.13 | 16.32 | 16.32 | -1.92% | 48,768 |
| Aug 26, 2025 | 16.87 | 16.88 | 16.53 | 16.64 | 16.64 | 0.67% | 11,907 |
| Aug 25, 2025 | 17.18 | 17.52 | 16.36 | 16.53 | 16.53 | -3.33% | 71,853 |
| Aug 22, 2025 | 17.27 | 17.41 | 17.10 | 17.10 | 17.10 | -0.98% | 17,949 |
| Aug 21, 2025 | 17.38 | 17.69 | 17.15 | 17.27 | 17.27 | -0.63% | 39,293 |
| Aug 20, 2025 | 17.38 | 17.57 | 17.25 | 17.38 | 17.38 | - | 127,066 |
| Aug 19, 2025 | 17.70 | 17.70 | 17.25 | 17.38 | 17.38 | -0.86% | 7,989 |
| Aug 18, 2025 | 17.71 | 17.75 | 17.36 | 17.53 | 17.53 | 0.98% | 21,438 |
| Aug 14, 2025 | 17.25 | 17.80 | 17.20 | 17.36 | 17.36 | 0.17% | 26,205 |
| Aug 13, 2025 | 17.50 | 17.87 | 17.25 | 17.33 | 17.33 | -0.57% | 30,990 |
| Aug 12, 2025 | 17.57 | 17.84 | 17.11 | 17.43 | 17.43 | -0.80% | 41,578 |
| Aug 11, 2025 | 17.57 | 18.70 | 17.15 | 17.57 | 17.57 | - | 368,554 |
| Aug 8, 2025 | 18.22 | 18.58 | 17.50 | 17.57 | 17.57 | -4.15% | 165,813 |
| Aug 7, 2025 | 17.54 | 18.60 | 16.87 | 18.33 | 18.33 | 8.78% | 910,617 |
| Aug 6, 2025 | 17.40 | 17.75 | 16.57 | 16.85 | 16.85 | -3.11% | 48,799 |