Ashoka Metcast Limited - ASHOKAMET.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.64	16.71	16.71	16.89	16.1	53,660
November 06, 2025	16.7	16.64	16.64	16.93	16.61	13,775
November 04, 2025	16.85	16.73	16.73	16.95	16.72	14,188
November 03, 2025	17.19	16.84	16.84	17.19	16.82	24,661
October 31, 2025	16.93	17.09	17.09	17.19	16.73	19,822
October 30, 2025	16.85	16.85	16.85	16.98	16.71	19,550
October 29, 2025	16.78	16.84	16.84	17.09	16.64	14,315
October 28, 2025	16.86	16.78	16.78	16.99	16.74	9,326
October 27, 2025	16.88	16.86	16.86	17.09	16.65	17,497
October 24, 2025	17	16.88	16.88	17.31	16.62	41,941
October 23, 2025	16.84	16.98	16.98	17.04	16.6	22,029
October 21, 2025	17.25	16.83	16.83	17.25	16.3	22,294
October 20, 2025	16.9	16.98	16.98	17.05	16.61	39,464
October 17, 2025	16.4	16.6	16.6	16.85	16.4	20,652
October 16, 2025	17	16.75	16.75	17.11	16.56	24,999
October 15, 2025	17.1	16.9	16.9	17.29	16.8	32,645
October 14, 2025	17.25	17.04	17.04	17.25	16.9	13,749
October 13, 2025	16.56	16.96	16.96	17.17	16.56	39,614
October 10, 2025	16.8	17.03	17.03	17.24	16.8	40,181
October 09, 2025	16.8	16.78	16.78	17	16.61	40,074
October 08, 2025	17.07	16.88	16.88	17.33	16.5	49,631
October 07, 2025	17.08	17.07	17.07	17.4	16.39	29,187
October 06, 2025	17.39	17.08	17.08	17.39	16.96	14,343
October 03, 2025	16.95	17.04	17.04	17.4	16.83	33,704
October 01, 2025	17.16	16.95	16.95	17.65	16.8	23,348
September 30, 2025	17.01	17.16	17.16	17.38	17	10,368
September 29, 2025	17.35	17.01	17.01	17.35	16.99	18,651
September 26, 2025	17.2	16.93	16.93	17.54	16.52	35,195
September 25, 2025	17.95	17.23	17.23	18	17.1	38,519
September 24, 2025	18	17.87	17.87	18.1	17.6	10,303
September 23, 2025	17.8	17.82	17.82	18.05	17.71	24,731
September 22, 2025	17.85	17.84	17.84	18.48	17.81	58,518
September 19, 2025	18.54	18.08	18.08	21	17.9	2.29M
September 18, 2025	16.55	19.08	19.08	19.49	16.5	1.25M
September 17, 2025	16.6	16.56	16.56	16.73	16.5	47,070
September 16, 2025	16.41	16.52	16.52	16.87	16.41	65,380
September 15, 2025	16.67	16.55	16.55	17.1	16.35	58,836
September 12, 2025	16.49	16.6	16.6	16.69	16.42	20,830
September 11, 2025	16.4	16.49	16.49	16.65	16.4	16,116
September 10, 2025	16.68	16.51	16.51	16.68	16.31	23,673
September 09, 2025	16.6	16.45	16.45	16.63	16.37	19,800
September 08, 2025	16.46	16.27	16.27	16.7	16.1	30,747
September 05, 2025	16.34	16.46	16.46	16.65	16.3	15,197
September 04, 2025	16.26	16.33	16.33	16.69	16.26	15,610
September 03, 2025	16.32	16.47	16.47	16.7	16.21	39,425
September 02, 2025	16.5	16.32	16.32	16.74	16.11	35,708
September 01, 2025	16.42	16.5	16.5	16.75	16.41	27,048
August 29, 2025	16.35	16.42	16.42	16.6	16.33	23,413
August 28, 2025	16.65	16.32	16.32	16.92	16.13	48,768
August 26, 2025	16.87	16.64	16.64	16.88	16.53	11,907
August 25, 2025	17.18	16.53	16.53	17.52	16.36	71,853
August 22, 2025	17.27	17.1	17.1	17.41	17.1	17,949
August 21, 2025	17.38	17.27	17.27	17.69	17.15	39,293
August 20, 2025	17.38	17.38	17.38	17.57	17.25	127,066
August 19, 2025	17.7	17.38	17.38	17.7	17.25	7,989
August 18, 2025	17.71	17.53	17.53	17.75	17.36	21,438
August 14, 2025	17.25	17.36	17.36	17.8	17.2	26,205
August 13, 2025	17.5	17.33	17.33	17.87	17.25	30,990
August 12, 2025	17.57	17.43	17.43	17.84	17.11	41,578
August 11, 2025	17.57	17.57	17.57	18.7	17.15	368,554

Ashoka Metcast Limited (ASHOKAMET.NS) NSE