Skip to main content
Ashoka Metcast Limited (BOM:540923)
India flag India · Delayed Price · Currency is INR
16.70
-0.28 (-1.65%)
At close: Apr 28, 2026

Ashoka Metcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0417.0415.9016.7016.70-1.65%21,457
Apr 27, 202615.7517.1915.3016.9816.9810.84%12,768
Apr 24, 202615.9915.9915.2215.3215.32-0.20%2,547
Apr 23, 202615.5815.9015.3515.3515.350.72%6,759
Apr 22, 202615.1515.6814.8215.2415.24-0.72%4,593
Apr 21, 202616.1016.3515.1015.3515.35-4.66%17,593
Apr 20, 202616.0017.7916.0016.1016.10-3.25%14,574
Apr 17, 202617.5017.5016.4816.6416.641.59%3,740
Apr 16, 202616.6717.0016.2316.3816.38-1.74%6,736
Apr 15, 202616.6016.9716.0216.6716.67-0.60%9,084
Apr 13, 202617.8017.8015.2916.7716.774.81%4,688
Apr 10, 202615.2517.3814.8016.0016.002.89%25,986
Apr 9, 202615.7016.0015.1815.5515.551.83%5,327
Apr 8, 202617.4017.4014.5615.2715.274.52%3,827
Apr 7, 202613.9014.6713.9014.6114.615.79%2,885
Apr 6, 202613.9515.3213.6913.8113.818.14%4,534
Apr 2, 202613.2513.4912.5612.7712.77-3.62%839
Apr 1, 202611.5013.2811.5013.2513.259.41%267
Mar 30, 202614.0014.0012.0412.1112.11-6.85%8,961
Mar 27, 202613.4013.4312.9213.0013.00-1.89%3,309
Mar 25, 202614.4814.4813.1613.2513.25-3.36%3,745
Mar 24, 202614.5914.5913.0513.7113.71-5.12%3,871
Mar 23, 202614.5515.4813.7714.4514.451.76%13,700
Mar 20, 202613.7515.9913.7514.2014.200.78%2,766
Mar 19, 202614.4415.4714.0814.0914.09-0.84%69
Mar 18, 202614.2314.2314.2114.2114.211.50%6
Mar 17, 202614.7414.8813.7114.0014.001.16%1,502
Mar 16, 202617.3017.3013.8113.8413.84-4.22%921
Mar 13, 202613.5115.6013.5114.4514.45-1.03%14,421
Mar 12, 202614.5914.8913.2014.6014.603.77%4,533
Mar 11, 202614.1714.5714.0214.0714.07-1.75%235
Mar 10, 202613.6015.4913.6014.3214.32-0.62%4,869
Mar 9, 202614.0014.7013.5514.4114.41-1.97%4,846
Mar 6, 202614.9315.2814.0014.7014.701.94%729
Mar 5, 202614.4115.5014.0914.4214.423.30%18,390
Mar 4, 202614.1714.3713.8713.9613.96-1.48%24,542
Mar 2, 202614.9015.1314.1014.1714.17-6.78%2,900
Feb 27, 202615.7515.7615.0115.2015.20-3.49%6,547
Feb 26, 202613.5215.9913.5215.7515.751.68%1,328
Feb 25, 202615.6416.5515.3215.4915.49-0.90%3,700
Feb 24, 202615.2617.5615.1515.6315.63-0.26%184,688
Feb 23, 202615.5016.1415.5015.6715.67-1.76%2,252
Feb 20, 202615.4616.2415.4615.9515.951.01%892
Feb 19, 202616.1116.2515.6215.7915.79-1.62%5,490
Feb 18, 202616.0016.1515.4716.0516.051.58%13,773
Feb 17, 202615.5315.8915.4515.8015.801.80%2,579
Feb 16, 202615.6615.8215.4215.5215.522.78%4,078
Feb 13, 202614.3415.3813.8315.1015.105.23%3,231
Feb 12, 202614.0914.3813.8814.3514.351.77%3,876
Feb 11, 202613.9314.2213.9314.1014.101.22%320
Feb 10, 202614.2414.2613.9313.9313.93-2.18%2,366
Feb 9, 202614.2514.5013.6114.2414.24-0.07%680
Feb 6, 202614.0814.2513.7514.2514.251.28%601
Feb 5, 202614.1814.3913.5414.0714.070.43%1,023
Feb 4, 202614.1314.4713.9414.0114.01-0.85%19,988
Feb 3, 202614.0814.6013.6814.1314.130.36%1,191
Feb 2, 202613.5314.2913.5314.0814.081.51%763
Feb 1, 202613.8514.3013.5313.8713.87-0.86%1,306
Jan 30, 202613.1014.2413.1013.9913.991.75%836
Jan 29, 202613.5114.1113.2513.7513.75-2.90%2,980
Jan 28, 202613.9515.7513.8014.1614.161.29%12,688
Jan 27, 202613.5614.3913.5113.9813.98-1,070
Jan 23, 202614.0914.2313.9813.9813.98-1,673
Jan 22, 202613.4814.4913.4013.9813.987.54%2,048
Jan 21, 202613.9314.0013.0013.0013.00-6.14%1,636
Jan 20, 202614.2114.5713.7513.8513.85-6.61%2,929
Jan 19, 202614.3714.8513.7514.8314.832.99%1,897
Jan 16, 202614.9214.9213.9014.4014.40-3.49%9,138
Jan 14, 202615.0715.2814.6414.9214.92-0.53%764
Jan 13, 202615.2515.2514.5115.0015.001.35%1,707
Jan 12, 202615.1215.1914.8014.8014.80-1.66%922
Jan 9, 202615.0215.3014.8215.0515.05-1.70%1,537
Jan 8, 202615.6015.6015.0015.3115.31-1.86%749
Jan 7, 202615.6015.6915.4015.6015.60-0.26%3,576
Jan 6, 202615.4115.6715.1515.6415.64-0.45%13,438
Jan 5, 202615.5715.7115.0715.7115.71-0.06%2,277
Jan 2, 202615.7215.7215.5115.7215.720.26%1,434
Jan 1, 202615.5115.7715.1815.6815.680.51%2,157
Dec 31, 202515.5315.8015.4515.6015.600.52%41,383
Dec 30, 202515.6915.6915.5115.5215.52-0.89%110
Dec 29, 202515.5615.8515.4015.6615.661.10%2,121
Dec 26, 202515.9315.9315.4915.4915.49-0.39%563
Dec 24, 202515.6815.8615.5515.5515.55-0.83%2,170
Dec 23, 202516.0416.0415.5515.6815.68-1.26%4,035
Dec 22, 202515.3717.6615.1315.8815.884.61%248,286
Dec 19, 202515.0015.5515.0015.1815.180.33%6,831
Dec 18, 202515.4015.4015.1115.1315.13-1.75%8,070
Dec 17, 202515.3915.6515.2515.4015.40-364
Dec 16, 202515.6615.9915.2815.4015.401.12%1,510
Dec 15, 202515.4915.6915.2215.2315.23-1.04%3,375
Dec 12, 202515.4915.4915.3515.3915.39-1.16%549
Dec 11, 202515.5315.7215.2015.5715.570.39%8,366
Dec 10, 202515.6715.8515.4215.5115.510.58%378
Dec 9, 202515.0115.6714.9615.4215.42-0.71%3,195
Dec 8, 202515.6115.8415.4915.5315.53-1.96%1,670
Dec 5, 202515.9515.9515.6615.8415.84-103
Dec 4, 202515.6216.2015.6215.8415.84-0.88%70
Dec 3, 202515.0516.2715.0515.9815.98-118
Dec 2, 202515.5815.9815.4515.9815.982.57%3,679
Dec 1, 202515.0515.9315.0515.5815.58-1.95%158