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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	18.22	17.57	17.57	18.58	17.5	165,813
August 07, 2025	17.54	18.33	18.33	18.6	16.87	910,617
August 06, 2025	17.4	16.85	16.85	17.75	16.57	48,799
August 05, 2025	17.77	17.39	17.39	17.9	17.3	21,825
August 04, 2025	17.25	17.65	17.65	18.51	17.08	111,001
August 01, 2025	17.67	17.25	17.25	17.9	17.12	73,081
July 31, 2025	18.37	17.51	17.51	19.36	17.1	974,022
July 30, 2025	17.27	18.58	18.58	19.37	16.61	1.22M
July 29, 2025	17.29	16.85	16.85	17.29	16.61	23,800
July 28, 2025	17.2	17.08	17.08	17.35	16.85	17,592
July 25, 2025	17	17.06	17.06	17.25	16.87	12,266
July 24, 2025	17	16.97	16.97	17.2	16.86	10,809
July 23, 2025	17.14	17.04	17.04	17.24	17	15,108
July 22, 2025	17.3	17.06	17.06	17.3	17.01	17,920
July 21, 2025	17.22	17.05	17.05	17.33	16.87	18,248
July 18, 2025	17.01	17.05	17.05	17.44	16.86	49,138
July 17, 2025	17.23	17.26	17.26	17.47	17	17,166
July 16, 2025	17.24	17.15	17.15	17.24	16.86	23,131
July 15, 2025	16.86	17.02	17.02	17.14	16.86	10,560
July 14, 2025	17.19	16.96	16.96	17.19	16.85	17,997
July 11, 2025	17	16.96	16.96	17.19	16.82	14,657
July 10, 2025	17.23	16.99	16.99	17.23	16.76	37,167
July 09, 2025	17.25	16.82	16.82	17.25	16.74	35,831
July 08, 2025	17.64	16.72	16.72	17.64	16	115,175
July 07, 2025	17.3	17.11	17.11	18.3	17	59,881
July 04, 2025	17.3	17.6	17.6	18	17.3	37,493

Ashoka Metcast Limited (ASHOKAMET.NS) NSE