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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.89	14.78	14.78	15.27	14.62	12,558
January 13, 2026	14.83	14.75	14.75	15.27	14.55	12,770
January 12, 2026	14.91	14.9	14.9	15.19	14.5	20,050
January 09, 2026	15.45	14.91	14.91	15.45	14.62	30,645
January 08, 2026	15.13	15.43	15.43	15.71	14.96	29,288
January 07, 2026	15.79	15.51	15.51	15.79	15	11,123
January 06, 2026	15.43	15.54	15.54	15.67	15.4	17,176
January 05, 2026	15.5	15.43	15.43	15.85	14.67	43,059
January 02, 2026	15.4	15.68	15.68	15.72	15.4	22,002
January 01, 2026	15.64	15.57	15.57	15.7	15.26	13,129
December 31, 2025	15.61	15.69	15.69	15.81	15.52	34,905
December 30, 2025	15.52	15.59	15.59	15.69	15.52	14,687
December 29, 2025	15.35	15.52	15.52	15.7	15.35	25,672
December 26, 2025	15.25	15.35	15.35	15.9	15.18	28,950
December 24, 2025	15.51	15.6	15.6	15.91	15.5	15,811
December 23, 2025	15.99	15.77	15.77	15.99	15.63	25,670
December 22, 2025	15.48	15.87	15.87	17.43	15.1	503,091
December 19, 2025	15.31	15.15	15.15	15.39	15.11	34,847
December 18, 2025	15.33	15.12	15.12	15.45	15.05	32,541
December 17, 2025	15.12	15.32	15.32	15.75	15.11	9,402
December 16, 2025	15.37	15.32	15.32	15.57	15.29	5,064
December 15, 2025	15.06	15.29	15.29	15.68	15.06	17,116
December 12, 2025	15.85	15.42	15.42	15.85	15.18	8,127
December 11, 2025	15.72	15.56	15.56	15.79	15.18	14,149
December 10, 2025	15.84	15.72	15.72	15.85	15.3	4,362
December 09, 2025	15.63	15.45	15.45	15.63	14.86	49,028
December 08, 2025	15.8	15.48	15.48	15.8	15.4	11,729
December 05, 2025	15.8	15.8	15.8	15.96	15.4	22,457
December 04, 2025	15.92	15.67	15.67	15.99	15.55	9,633
December 03, 2025	15.93	15.92	15.92	15.97	15.65	6,787
December 02, 2025	15.3	15.94	15.94	16.48	15.3	17,714
December 01, 2025	15.5	15.65	15.65	15.95	15.5	16,590
November 28, 2025	15.6	15.77	15.77	15.95	15.28	43,223
November 27, 2025	15.89	15.91	15.91	15.98	15.65	12,519
November 26, 2025	15.77	15.87	15.87	15.98	15.61	42,699
November 25, 2025	15.99	15.77	15.77	16.19	15.56	14,307
November 24, 2025	16.45	15.82	15.82	16.75	15.51	38,617
November 21, 2025	16.8	16.52	16.52	16.89	16.45	9,337
November 19, 2025	16.1	16.1	16.1	16.85	16.01	30,639
November 18, 2025	16.95	16.53	16.53	16.95	16.42	8,909
November 17, 2025	16.68	16.59	16.59	16.89	16.31	17,498
November 14, 2025	16.71	16.57	16.57	16.94	16.55	10,259
November 13, 2025	16.83	16.96	16.96	17.05	16.65	22,177
November 12, 2025	16.53	16.83	16.83	16.95	16.53	48,502
November 11, 2025	16.68	16.72	16.72	16.85	16.5	16,367
November 10, 2025	16.6	16.64	16.64	16.95	16.54	15,941
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

Ashoka Metcast Limited (ASHOKAMET.NS) NSE