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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	17.98	17.69	17.69	17.98	17.3	39,328
July 02, 2025	17.13	17.67	17.67	17.8	17.13	67,302
July 01, 2025	17.4	17.13	17.13	17.46	16.25	59,314
June 30, 2025	17.4	17.34	17.34	17.4	17.21	16,680
June 27, 2025	17.1	17.3	17.3	17.49	17.1	57,383
June 26, 2025	17.3	17.23	17.23	17.54	17.1	41,862
June 25, 2025	17.32	17.39	17.39	17.78	17.16	39,963
June 24, 2025	17.06	17.23	17.23	17.6	17.06	19,821
June 23, 2025	17.4	17.31	17.31	17.4	16.85	40,202
June 20, 2025	17.25	17.1	17.1	17.25	16.93	17,722
June 19, 2025	17.3	17.25	17.25	17.5	17.1	25,074
June 18, 2025	17.52	17.22	17.22	17.6	17.08	18,094
June 17, 2025	17.31	17.32	17.32	17.78	17.28	12,495
June 16, 2025	17.84	17.29	17.29	17.84	17.03	38,305
June 13, 2025	17.59	17.36	17.36	17.61	17.03	24,273
June 12, 2025	17.51	17.59	17.59	17.7	17.4	48,095
June 11, 2025	17.84	17.43	17.43	17.84	17.31	44,202
June 10, 2025	17.69	17.33	17.33	17.69	17.14	40,649
June 09, 2025	17.7	17.24	17.24	17.7	17.09	39,620
June 06, 2025	17.44	17.28	17.28	17.44	17.12	22,382
June 05, 2025	17.12	17.1	17.1	17.65	17	77,882
June 04, 2025	17.19	17.23	17.23	17.53	17.03	37,024
June 03, 2025	17.7	17.12	17.12	17.7	17.05	86,832
June 02, 2025	17.8	17.32	17.32	18.35	17.06	111,944
May 30, 2025	17.74	17.79	17.79	18.14	17.72	64,524
May 29, 2025	18.7	17.63	17.63	18.85	17.36	214,366
May 28, 2025	18.8	19.35	19.35	20	18.06	77,371
May 27, 2025	19.04	18.35	18.35	19.04	18.2	26,192
May 26, 2025	18.8	18.74	18.74	18.8	18.11	39,092

Ashoka Metcast Limited (ASHOKAMET.NS) NSE