Ashoka Metcast Limited ASHOKAMET
NSE · India · Producer Manufacturing
INR 14.53-0.65 (-4.28%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 14.53 | -4.28% | INR 15.01 | INR 15.58 | INR 14.40 | 45.84K |
| 2026-09-30 | INR 15.18 | +0.20% | INR 15.00 | INR 15.68 | INR 15.00 | 15.46K |
| 2026-09-29 | INR 15.15 | -1.43% | INR 15.98 | INR 16.10 | INR 15.00 | 31.27K |
| 2026-09-28 | INR 15.37 | -1.91% | INR 15.81 | INR 15.98 | INR 15.31 |
| 23.63K |
| 2026-09-25 | INR 15.67 | -0.06% | INR 15.98 | INR 15.99 | INR 15.32 | 35.14K |
| 2026-09-24 | INR 15.68 | +0.90% | INR 15.75 | INR 16.10 | INR 14.71 | 143.52K |
| 2026-09-23 | INR 15.54 | +8.67% | INR 14.30 | INR 16.50 | INR 14.30 | 325.09K |
| 2026-09-22 | INR 14.30 | -2.92% | INR 14.73 | INR 15.14 | INR 14.21 | 78.48K |
| 2026-09-21 | INR 14.73 | -2.45% | INR 15.11 | INR 15.11 | INR 14.50 | 25.50K |
| 2026-09-18 | INR 15.10 | +3.42% | INR 14.81 | INR 15.25 | INR 14.54 | 58.65K |
| 2026-09-17 | INR 14.60 | +0.69% | INR 14.79 | INR 15.74 | INR 14.50 | 123.39K |
| 2026-09-16 | INR 14.50 | -4.23% | INR 15.15 | INR 15.18 | INR 14.11 | 149.48K |
| 2026-09-15 | INR 15.14 | -11.98% | INR 19.40 | INR 19.40 | INR 14.70 | 900.46K |
| 2026-09-14 | INR 17.20 | 0.00% | INR 17.20 | INR 17.20 | INR 17.20 | 0 |
| 2026-09-11 | INR 17.20 | +19.94% | INR 14.54 | INR 17.20 | INR 14.01 | 1.46M |
| 2026-09-10 | INR 14.34 | -1.38% | INR 14.85 | INR 14.85 | INR 14.24 | 12.84K |
| 2026-09-09 | INR 14.54 | +0.69% | INR 14.87 | INR 14.87 | INR 14.22 | 13.51K |
| 2026-09-08 | INR 14.44 | +0.98% | INR 14.50 | INR 15.25 | INR 14.04 | 61.97K |
| 2026-09-07 | INR 14.30 | +5.30% | INR 13.58 | INR 15.24 | INR 13.57 | 152.04K |
| 2026-09-04 | INR 13.58 | +0.82% | INR 13.95 | INR 13.99 | INR 13.38 | 17.20K |
| 2026-09-03 | INR 13.47 | -0.15% | INR 14.15 | INR 14.15 | INR 13.20 | 13.12K |
| 2026-09-02 | INR 13.49 | -1.03% | INR 13.63 | INR 13.63 | INR 13.34 | 18.44K |
| 2026-09-01 | INR 13.63 | -1.09% | INR 13.78 | INR 13.94 | INR 13.52 | 7.11K |
| 2026-08-31 | INR 13.78 | +0.95% | INR 13.94 | INR 13.94 | INR 13.40 | 2.21K |
| 2026-08-28 | INR 13.65 | +1.04% | INR 13.88 | INR 13.89 | INR 13.16 | 17.88K |
| 2026-08-27 | INR 13.51 | +0.07% | INR 13.55 | INR 13.58 | INR 13.00 | 12.18K |
| 2026-08-26 | INR 13.50 | -3.02% | INR 14.17 | INR 14.17 | INR 13.40 | 21.71K |
| 2026-08-25 | INR 13.92 | +0.43% | INR 14.00 | INR 14.30 | INR 13.11 | 18.99K |
| 2026-08-24 | INR 13.86 | +0.80% | INR 13.75 | INR 14.27 | INR 13.70 | 19.92K |
| 2026-08-21 | INR 13.75 | -0.51% | INR 13.85 | INR 13.85 | INR 13.52 | 11.29K |
| 2026-08-20 | INR 13.82 | +3.21% | INR 13.52 | INR 13.93 | INR 13.40 | 9.08K |
| 2026-08-19 | INR 13.39 | -0.07% | INR 13.60 | INR 13.61 | INR 13.00 | 19.71K |
| 2026-08-18 | INR 13.40 | -2.69% | INR 13.63 | INR 13.70 | INR 13.37 | 10.58K |
| 2026-08-17 | INR 13.77 | -0.07% | INR 14.05 | INR 14.05 | INR 13.60 | 8.99K |
| 2026-08-14 | INR 13.78 | -1.71% | INR 14.02 | INR 14.02 | INR 13.00 | 33.26K |
| 2026-08-13 | INR 14.02 | +0.65% | INR 13.90 | INR 14.10 | INR 13.80 | 15.03K |
| 2026-08-12 | INR 13.93 | -1.14% | INR 14.09 | INR 14.09 | INR 13.85 | 11.90K |
| 2026-08-11 | INR 14.09 | +0.50% | INR 14.39 | INR 14.39 | INR 14.03 | 10.09K |
| 2026-08-10 | INR 14.02 | -1.48% | INR 14.23 | INR 14.30 | INR 13.93 | 21.32K |
| 2026-08-07 | INR 14.23 | +0.85% | INR 14.01 | INR 14.44 | INR 14.01 | 10.76K |
| 2026-08-06 | INR 14.11 | -0.49% | INR 14.48 | INR 14.48 | INR 14.08 | 5.00K |
| 2026-08-05 | INR 14.18 | +0.28% | INR 14.48 | INR 14.48 | INR 14.01 | 8.18K |
| 2026-08-04 | INR 14.14 | -0.35% | INR 14.20 | INR 14.48 | INR 14.07 | 14.64K |
| 2026-08-03 | INR 14.19 | +0.07% | INR 14.18 | INR 14.50 | INR 14.18 | 15.40K |
| 2026-07-31 | INR 14.18 | -0.84% | INR 14.30 | INR 14.50 | INR 14.02 | 23.50K |
| 2026-07-30 | INR 14.30 | +0.70% | INR 14.48 | INR 14.50 | INR 14.15 | 7.43K |
| 2026-07-29 | INR 14.20 | +0.64% | INR 14.36 | INR 14.48 | INR 14.13 | 5.86K |
| 2026-07-28 | INR 14.11 | -1.12% | INR 14.34 | INR 14.48 | INR 14.08 | 9.98K |
| 2026-07-27 | INR 14.27 | +0.78% | INR 14.16 | INR 14.50 | INR 14.07 | 7.01K |
| 2026-07-24 | INR 14.16 | -0.49% | INR 14.55 | INR 14.55 | INR 14.02 | 12.31K |
| 2026-07-23 | INR 14.23 | +0.85% | INR 14.55 | INR 14.55 | INR 14.02 | 11.91K |
| 2026-07-22 | INR 14.11 | -2.56% | INR 14.48 | INR 14.50 | INR 14.07 | 8.89K |
| 2026-07-21 | INR 14.48 | +0.49% | INR 14.70 | INR 14.70 | INR 14.23 | 8.96K |
| 2026-07-20 | INR 14.41 | +0.28% | INR 14.37 | INR 14.50 | INR 14.13 | 9.55K |
| 2026-07-17 | INR 14.37 | -0.07% | INR 14.26 | INR 14.50 | INR 14.23 | 10.04K |
| 2026-07-16 | INR 14.38 | -0.14% | INR 14.20 | INR 14.56 | INR 14.20 | 8.82K |
| 2026-07-15 | INR 14.40 | -0.48% | INR 14.47 | INR 14.74 | INR 14.30 | 5.76K |
| 2026-07-14 | INR 14.47 | -2.30% | INR 14.81 | INR 14.88 | INR 14.21 | 11.63K |
| 2026-07-13 | INR 14.81 | +0.41% | INR 14.97 | INR 15.25 | INR 14.40 | 31.36K |
| 2026-07-10 | INR 14.75 | +0.75% | INR 14.64 | INR 14.98 | INR 14.30 | 10.52K |
| 2026-07-09 | INR 14.64 | +0.27% | INR 14.60 | INR 14.97 | INR 14.21 | 10.44K |
| 2026-07-08 | INR 14.60 | -1.22% | INR 14.78 | INR 15.19 | INR 14.50 | 6.85K |
| 2026-07-07 | INR 14.78 | -1.60% | INR 15.02 | INR 15.16 | INR 14.77 | 12.55K |
| 2026-07-06 | INR 15.02 | -1.05% | INR 15.60 | INR 15.60 | INR 14.66 | 5.74K |
| 2026-07-03 | INR 15.18 | +0.20% | INR 15.20 | INR 15.35 | INR 15.15 | 5.70K |
| 2026-07-02 | INR 15.15 | +0.60% | INR 15.35 | INR 15.35 | INR 15.00 | 10.09K |
| 2026-07-01 | INR 15.06 | +1.41% | INR 14.85 | INR 15.30 | INR 14.61 | 11.06K |
| 2026-06-30 | INR 14.85 | -1.33% | INR 15.12 | INR 15.33 | INR 14.62 | 8.70K |
| 2026-06-29 | INR 15.05 | -1.18% | INR 15.00 | INR 15.44 | INR 14.55 | 17.70K |
| 2026-06-26 | INR 15.23 | 0.00% | INR 15.23 | INR 15.23 | INR 15.23 | 0 |
| 2026-06-25 | INR 15.23 | +1.06% | INR 15.59 | INR 15.59 | INR 15.10 | 4.80K |
| 2026-06-24 | INR 15.07 | -0.99% | INR 15.22 | INR 15.39 | INR 15.03 | 11.22K |
| 2026-06-23 | INR 15.22 | +0.66% | INR 15.15 | INR 15.58 | INR 15.00 | 28.50K |
| 2026-06-22 | INR 15.12 | -0.53% | INR 15.27 | INR 15.69 | INR 15.00 | 18.00K |
| 2026-06-19 | INR 15.20 | -0.07% | INR 15.25 | INR 15.67 | INR 15.02 | 16.38K |
| 2026-06-18 | INR 15.21 | -1.36% | INR 15.50 | INR 15.75 | INR 15.19 | 20.78K |
| 2026-06-17 | INR 15.42 | +1.72% | INR 15.16 | INR 15.65 | INR 15.01 | 23.93K |
| 2026-06-16 | INR 15.16 | -0.26% | INR 15.64 | INR 15.64 | INR 15.01 | 30.56K |
| 2026-06-15 | INR 15.20 | +0.53% | INR 15.45 | INR 15.55 | INR 14.86 | 24.93K |
| 2026-06-12 | INR 15.12 | -0.26% | INR 15.15 | INR 15.60 | INR 14.87 | 10.06K |
| 2026-06-11 | INR 15.16 | -0.85% | INR 15.31 | INR 15.45 | INR 15.15 | 7.51K |
| 2026-06-10 | INR 15.29 | -1.80% | INR 15.27 | INR 15.54 | INR 15.20 | 4.31K |
| 2026-06-09 | INR 15.57 | +1.63% | INR 15.32 | INR 15.58 | INR 15.11 | 10.17K |
| 2026-06-08 | INR 15.32 | +0.79% | INR 15.58 | INR 15.66 | INR 15.27 | 8.32K |
| 2026-06-05 | INR 15.20 | -1.36% | INR 15.21 | INR 15.68 | INR 15.02 | 38.12K |
| 2026-06-04 | INR 15.41 | -0.77% | INR 15.54 | INR 15.87 | INR 15.26 | 26.34K |
| 2026-06-03 | INR 15.53 | -0.51% | INR 15.61 | INR 15.99 | INR 15.23 | 11.44K |
| 2026-06-02 | INR 15.61 | -0.19% | INR 15.78 | INR 15.78 | INR 15.52 | 8.30K |
| 2026-06-01 | INR 15.64 | -0.76% | INR 16.34 | INR 16.34 | INR 15.61 | 13.48K |
| 2026-05-29 | INR 15.76 | -0.25% | INR 15.81 | INR 16.19 | INR 15.71 | 21.16K |