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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.55	16	16	16.17	15.55	18,123
February 19, 2026	15.86	15.8	15.8	16.3	15.56	37,961
February 18, 2026	16.25	15.86	15.86	16.25	15.11	64,535
February 17, 2026	15.2	15.7	15.7	15.9	15.2	44,376
February 16, 2026	15.95	15.2	15.2	15.95	14.9	62,477
February 13, 2026	14.55	15.04	15.04	15.48	13.97	56,539
February 12, 2026	13.9	14.21	14.21	14.3	13.87	30,909
February 11, 2026	14.17	14.01	14.01	14.17	13.78	6,525
February 10, 2026	14.39	14.17	14.17	14.39	13.56	12,071
February 09, 2026	14.13	14.01	14.01	14.45	13.4	15,811
February 06, 2026	13.75	14.13	14.13	14.29	13.75	6,693
February 05, 2026	14.4	13.89	13.89	14.4	13.6	10,436
February 04, 2026	14.02	13.83	13.83	14.47	13.62	17,447
February 03, 2026	13.97	14.02	14.02	14.9	13.86	37,137
February 02, 2026	13.1	13.53	13.53	14.14	13.1	12,033
February 01, 2026	14.24	13.62	13.62	14.24	13.36	20,947
January 30, 2026	13.45	13.79	13.79	13.99	13.43	5,603
January 29, 2026	14.05	13.71	13.71	14.06	13.2	38,123
January 28, 2026	14.08	14.05	14.05	14.29	13.4	6,736
January 27, 2026	13.98	13.8	13.8	14.51	13.51	9,844
January 23, 2026	14.35	13.94	13.94	14.35	13.82	14,920
January 22, 2026	13.48	13.82	13.82	14.43	13.25	16,324
January 21, 2026	13.7	13.01	13.01	14.49	12.6	49,491
January 20, 2026	14	13.91	13.91	14.5	13.67	39,129
January 19, 2026	14.41	14.52	14.52	14.89	13.72	23,496
January 16, 2026	14.5	14.41	14.41	14.79	14.25	28,475
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

Ashoka Metcast Limited (ASHOKAMET.NS) NSE