NSE:ASHOKAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	16.62	16.90	15.81	16.01	16.01	-3.67%	38,454
Apr 17, 2026	16.97	16.97	16.41	16.62	16.62	0.85%	12,893
Apr 16, 2026	16.66	16.99	16.40	16.48	16.48	-1.08%	23,252
Apr 15, 2026	16.32	17.00	16.32	16.66	16.66	2.15%	31,858
Apr 13, 2026	15.95	17.15	15.55	16.31	16.31	1.49%	80,551
Apr 10, 2026	15.44	17.44	15.06	16.07	16.07	4.08%	111,926
Apr 9, 2026	15.50	16.00	15.10	15.44	15.44	2.12%	16,436
Apr 8, 2026	14.98	15.74	14.59	15.12	15.12	4.49%	43,500
Apr 7, 2026	13.92	14.98	13.85	14.47	14.47	3.95%	35,368
Apr 6, 2026	13.35	14.25	13.35	13.92	13.92	4.27%	14,453
Apr 2, 2026	13.25	13.45	12.80	13.35	13.35	2.14%	15,562
Apr 1, 2026	12.44	13.48	12.44	13.07	13.07	6.87%	19,612
Mar 30, 2026	12.50	13.43	12.13	12.23	12.23	-5.63%	33,481
Mar 27, 2026	13.40	13.77	12.75	12.96	12.96	-4.50%	21,942
Mar 25, 2026	13.94	13.94	13.27	13.57	13.57	0.52%	51,502
Mar 24, 2026	14.07	14.58	13.11	13.50	13.50	-4.05%	82,569
Mar 23, 2026	14.26	15.50	13.62	14.07	14.07	-1.33%	55,469
Mar 20, 2026	14.09	14.65	14.09	14.26	14.26	1.42%	9,058
Mar 19, 2026	14.26	14.43	14.05	14.06	14.06	-1.19%	21,604
Mar 18, 2026	14.04	14.60	14.04	14.23	14.23	1.35%	22,578
Mar 17, 2026	14.47	14.58	13.92	14.04	14.04	0.36%	6,100
Mar 16, 2026	14.54	14.54	13.90	13.99	13.99	-1.34%	28,020
Mar 13, 2026	14.09	14.62	14.00	14.18	14.18	-1.80%	12,411
Mar 12, 2026	14.27	14.60	14.08	14.44	14.44	1.83%	35,168
Mar 11, 2026	14.42	14.59	14.18	14.18	14.18	-1.25%	12,032
Mar 10, 2026	14.53	14.53	14.11	14.36	14.36	0.49%	18,565
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