Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Ashoka Metcast Limited (ASHOKAMET.BO)

18.67
+0.21
+(1.14%)
At close: 3:27:18 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202518.9020.7418.3918.6718.6713,731
Apr 25, 202520.2520.2518.2518.4618.4611,219
Apr 24, 202520.5020.5018.5519.0219.0227,394
Apr 23, 202519.1120.5019.1119.1919.196,914
Apr 22, 202520.4020.4019.5119.6319.634,383
Apr 21, 202519.2019.8619.2019.5719.578,725
Apr 17, 202519.5919.7319.0219.2019.205,320
Apr 16, 202518.7819.4018.7819.3919.391,837
Apr 15, 202517.5018.8717.5018.7818.7812,902
Apr 11, 202517.1118.1217.1117.5217.523,052
Apr 9, 202517.3617.7117.3617.4717.47594
Apr 8, 202517.9819.0017.1217.3817.3815,631
Apr 7, 202517.8518.1716.5417.0517.0541,955
Apr 4, 202517.8917.9017.5717.7717.7710,385
Apr 3, 202518.7518.7517.2717.9017.9010,533
Apr 2, 202517.7517.9017.4817.7017.702,142
Apr 1, 202517.4317.7617.1217.3117.317,620
Mar 28, 202514.2017.1014.0015.4815.4828,806
Mar 27, 202517.0117.0116.2716.4116.4110,643
Mar 26, 202517.0017.3316.6216.7616.7618,959
Mar 25, 202517.5517.8516.8317.0117.0116,900
Mar 24, 202518.1018.1017.2317.5517.5522,778
Mar 21, 202519.8019.8017.0317.2317.2349,871
Mar 20, 202516.9617.5016.9617.1717.172,853
Mar 19, 202517.0017.5416.9117.1617.1620,861
Mar 18, 202517.8017.8016.8717.1117.1112,035
Mar 17, 202517.8917.8917.0517.0617.064,877
Mar 13, 202517.4818.4017.4117.4217.423,937
Mar 12, 202518.9818.9817.3017.8817.887,829
Mar 11, 202518.1619.0016.4118.0918.0918,986
Mar 10, 202517.5018.4817.5017.8517.857,325
Mar 7, 202518.0018.7917.7418.7518.754,632
Mar 6, 202517.7718.1617.1817.9317.936,027
Mar 5, 202517.4917.4917.0217.4717.477,423
Mar 4, 202517.4217.4216.8517.0817.081,795
Mar 3, 202517.8518.2916.4617.0817.088,268
Feb 28, 202518.5518.5517.3817.5017.502,074
Feb 27, 202518.2118.6817.9018.1918.199,258
Feb 25, 202519.7619.7618.3318.4018.4010,525
Feb 24, 202520.1120.1118.5019.0419.048,438
Feb 21, 202519.3920.2018.1919.4819.481,132
Feb 20, 202519.9519.9517.8818.8218.825,517
Feb 19, 202517.9020.9917.8518.2818.283,333
Feb 18, 202517.7419.0017.1017.7017.7027,054
Feb 17, 202521.0021.0017.6018.3518.3512,784
Feb 14, 202520.0020.3119.3119.3419.3427,914
Feb 13, 202521.8021.8020.4020.7220.728,609
Feb 12, 202521.6422.0018.5021.2621.2625,134
Feb 11, 202524.1524.1520.7521.1121.112,433
Feb 10, 202523.0523.2922.0122.0122.016,125
Feb 7, 202522.3522.7921.8122.5522.552,355
Feb 6, 202520.2523.2020.2522.5622.5612,875
Feb 5, 202522.2622.2621.3821.5521.554,223
Feb 4, 202522.0022.3921.3921.8221.8218,024
Feb 3, 202521.2021.7820.6121.6621.663,665
Feb 1, 202522.0022.0621.1821.6921.691,584
Jan 31, 202522.2922.2921.5221.8921.8914,308
Jan 30, 202521.5821.8721.5321.6221.621,511
Jan 29, 202521.2622.3621.2622.0022.008,463
Jan 28, 202520.0120.8420.0120.5620.563,769
Jan 27, 202521.3221.3220.0320.5120.518,737
Jan 24, 202521.5021.5720.6220.9020.906,578
Jan 23, 202521.6421.9521.2021.7821.785,426
Jan 22, 202522.5322.5320.2221.2221.228,221
Jan 21, 202522.8922.8921.5022.0922.096,652
Jan 20, 202522.0723.0522.0722.3622.3619,365
Jan 17, 202521.2221.7921.0021.6421.6415,458
Jan 16, 202521.0221.3320.5021.2221.223,854
Jan 15, 202521.0021.0020.2720.3420.346,744
Jan 14, 202519.9720.8319.0120.6520.657,375
Jan 13, 202520.1820.9919.7419.8419.8413,865
Jan 10, 202521.2022.4020.6220.7720.776,110
Jan 9, 202521.6622.9721.5021.5821.583,819
Jan 8, 202521.8522.0021.6521.8921.8924,216
Jan 7, 202522.6522.6521.7822.3322.338,942
Jan 6, 202523.3123.8522.6622.8622.8611,677
Jan 3, 202523.3824.0023.0023.8523.8512,532
Jan 2, 202524.1524.1523.0223.3823.387,886
Jan 1, 202523.2524.2023.2523.7423.7411,814
Dec 31, 202423.3024.0023.0023.3823.388,438
Dec 30, 202423.2924.9923.2523.8623.8615,105
Dec 27, 202421.8824.1521.8823.9023.9016,058
Dec 26, 202423.6223.6222.2123.0323.0312,262
Dec 24, 202423.1023.6522.5023.3723.378,221
Dec 23, 202423.5024.0022.4523.3523.352,936
Dec 20, 202423.8423.8723.0023.0023.004,791
Dec 19, 202423.1223.7022.3122.9822.9810,709
Dec 18, 202424.3624.3623.0123.1223.1211,354
Dec 17, 202424.3924.3923.1123.8823.886,215
Dec 16, 202423.8125.1023.0323.7123.7113,322
Dec 13, 202424.1924.8423.0123.9323.9319,501
Dec 12, 202425.9825.9823.9124.2224.2213,030
Dec 11, 202425.5026.0024.3225.1125.1125,846
Dec 10, 202424.0025.8424.0025.3225.3213,705
Dec 9, 202425.2525.2523.6124.7724.7728,480
Dec 6, 202424.3024.3023.9024.1824.1821,384
Dec 5, 202424.6424.6424.3224.3224.3213,822
Dec 4, 202424.1924.1924.1924.1924.197,952
Dec 3, 202423.5224.0023.5223.7223.7215,027
Dec 2, 202424.5424.5424.0024.0024.009,573
Nov 29, 202424.2924.2924.0224.0624.0610,196
Nov 28, 202424.2924.2924.0024.2924.2920,253
Nov 27, 202423.8223.8223.8223.8223.823,976
Nov 26, 202423.3623.3623.3623.3623.36501
Nov 25, 202423.0023.0022.9022.9122.915,252
Nov 22, 202422.9022.9022.5422.5522.5514,583
Nov 21, 202422.8523.0022.8523.0023.0017,978
Nov 19, 202423.3123.3123.3123.3123.313,975
Nov 18, 202422.8322.8622.8022.8622.8630,351
Nov 14, 202423.2623.2623.2623.2623.261,333
Nov 13, 202423.7623.7623.7323.7323.7310,569
Nov 12, 202424.2324.2324.2124.2124.2126,030
Nov 11, 202425.0025.0024.7024.7024.706,170
Nov 8, 202425.3525.3525.2025.2025.2013,601
Nov 7, 202425.7125.7125.7125.7125.719,918
Nov 6, 202426.2326.2326.2326.2326.237,826
Nov 4, 202428.8028.8027.0327.3027.3027,903
Nov 1, 202428.1528.9328.0028.4528.4533,845
Oct 31, 202427.6027.6126.5227.6127.6111,655
Oct 29, 202424.8025.2923.4025.0725.0717,360
Oct 28, 202425.0026.4023.9024.1424.1425,725
Oct 25, 202425.2025.5023.5725.1525.1518,659
Oct 24, 202424.5227.0024.5224.7524.7518,293
Oct 23, 202426.7026.7025.7625.8125.8144,544
Oct 22, 202428.5329.0127.1127.1127.1138,749
Oct 21, 202426.5028.5326.0128.5328.53109,285
Oct 18, 202427.1828.0027.1827.1827.1844,805
Oct 17, 202430.0930.0928.6028.6128.6173,387
Oct 16, 202432.0032.3929.9030.1030.10126,682
Oct 15, 202433.3135.3429.6132.3032.301,511,086
Oct 14, 202430.9432.1329.2132.1332.13921,837
Oct 11, 202426.4926.7825.6526.7826.781,571,697
Oct 10, 202420.2824.7020.2822.3222.32688,617
Oct 9, 202420.7220.7220.3020.5920.598,435
Oct 8, 202418.2522.5018.2519.8319.8324,080
Oct 7, 202421.0021.3019.5019.7719.7715,147
Oct 4, 202420.8021.1020.6020.7020.709,773
Oct 3, 202421.6521.7020.4520.7720.7738,012
Oct 1, 202420.8321.7720.8021.3121.3143,720
Sep 30, 202420.0821.5019.7021.0421.049,595
Sep 27, 202419.7520.3719.7520.0820.088,861
Sep 26, 202419.6620.2419.6619.9519.953,103
Sep 25, 202420.2220.3319.7320.0020.0017,234
Sep 24, 202420.0220.6420.0020.1320.1328,780
Sep 23, 202419.4720.1219.4720.0220.0229,504
Sep 20, 202419.9919.9919.4719.6519.656,696
Sep 19, 202419.3220.0519.3219.6019.607,722
Sep 18, 202420.1020.1119.5719.7019.7016,275
Sep 17, 202420.1520.2419.7819.9419.9410,141
Sep 16, 202420.0020.3019.5020.1120.1172,186
Sep 13, 202419.5319.9919.4019.9119.9115,975
Sep 12, 202420.0520.0519.4019.5319.539,397
Sep 11, 202419.1119.8019.1119.5619.568,351
Sep 10, 202419.5020.1019.0019.4119.4110,577
Sep 9, 202420.2920.2919.4519.8519.8512,427
Sep 6, 202419.9619.9619.5019.8219.8213,522
Sep 5, 202419.0119.6519.0119.5119.514,661
Sep 4, 202419.7419.7419.3119.4619.462,103
Sep 3, 202419.4020.2419.2619.6919.6911,156
Sep 2, 202419.1020.0119.1019.3119.3110,944
Aug 30, 202420.3020.5719.8620.0120.016,263
Aug 29, 202420.6520.6620.0720.1720.1734,994
Aug 28, 202420.0020.5020.0020.2520.259,895
Aug 26, 202420.0020.7020.0020.6620.6662,888
Aug 23, 202419.7120.0519.6119.8919.896,188
Aug 22, 202419.4619.8819.2519.6019.6014,811
Aug 21, 202419.8519.8519.0019.0919.0925,708
Aug 20, 202419.4219.6418.8119.3219.3211,093
Aug 19, 202418.3419.5018.3419.2319.2318,670
Aug 16, 202418.6719.0718.6518.7118.716,539
Aug 14, 202418.9219.6818.9219.1319.138,356
Aug 13, 202419.0019.9018.8119.1019.1022,040
Aug 12, 202420.2820.2819.4219.7219.7238,005
Aug 9, 202419.8120.2719.8019.8819.8816,818
Aug 8, 202419.2019.7019.0219.4119.4115,170
Aug 7, 202419.2919.6018.8119.4119.415,967
Aug 6, 202418.7119.6518.3618.6918.6916,449
Aug 5, 202419.1120.0019.0619.0619.0641,712
Aug 2, 202419.0120.3019.0120.0620.0620,224
Aug 1, 202420.7020.7919.8419.8819.8813,957
Jul 31, 202419.9920.4519.9820.2020.209,374
Jul 30, 202419.7520.1618.9019.9319.9330,787
Jul 29, 202420.1120.4519.7219.8319.836,630
Jul 26, 202419.9920.1419.5019.7219.726,280
Jul 25, 202420.2720.2719.3419.4019.4028,219
Jul 24, 202419.0119.6919.0119.4819.489,989
Jul 23, 202420.1220.1218.9519.1019.1030,602
Jul 22, 202420.5020.5019.0119.2519.2532,382
Jul 19, 202419.5120.0519.3419.5419.5415,067
Jul 18, 202419.0320.0719.0319.7219.7211,371
Jul 16, 202420.1520.3619.8119.9919.9926,106
Jul 15, 202420.4020.5019.9319.9519.9512,404
Jul 12, 202420.4820.4820.0220.1620.1625,743
Jul 11, 202419.8520.4419.8520.0920.098,321
Jul 10, 202420.9520.9519.7420.1620.1627,606
Jul 9, 202421.2421.2420.3020.6520.6514,979
Jul 8, 202420.7521.0520.1120.5720.5744,640
Jul 5, 202420.8020.8020.3520.4920.4946,244
Jul 4, 202420.2020.6320.2020.3220.3234,026
Jul 3, 202420.6320.6720.0020.2520.2556,367
Jul 2, 202420.9920.9920.4320.5820.5824,213
Jul 1, 202420.1720.7120.0520.5020.5014,074
Jun 28, 202421.3521.3519.9420.1720.1742,433
Jun 27, 202421.8021.8020.5520.5720.5713,472
Jun 26, 202421.5521.6520.0820.9320.9345,820
Jun 25, 202421.0921.5620.7121.1321.1379,113
Jun 24, 202420.3020.8519.8620.6920.6976,795
Jun 21, 202420.4520.6620.0720.0920.0947,178
Jun 20, 202419.5020.4919.5020.4520.4526,822
Jun 19, 202419.0220.0719.0219.7119.7148,409
Jun 18, 202420.8920.8919.4919.8119.8145,305
Jun 14, 202419.4220.1519.3819.9819.9873,862
Jun 13, 202420.6520.6518.7719.4219.42128,550
Jun 12, 202420.1221.1619.5019.7519.75101,735
Jun 11, 202420.1821.6920.1420.1620.16105,478
Jun 10, 202421.9021.9021.1921.1921.19387,478
Jun 7, 202422.2022.3021.7022.3022.3017,541
Jun 6, 202420.1521.9720.0121.2421.24116,954
Jun 5, 202420.9320.9320.9320.9320.9331,200
Jun 4, 202422.6122.6122.0322.0322.0349,136
Jun 3, 202425.4925.4923.0723.1823.18308,588
May 31, 202423.4924.2922.9424.2824.28102,486
May 30, 202422.0922.0921.7622.0922.09135,535
May 29, 202420.0020.0919.5020.0920.0977,918
May 28, 202418.9518.9518.1018.2718.2718,308
May 27, 202419.3019.6917.8518.0418.0458,109
May 24, 202419.9819.9819.5019.6519.656,409
May 23, 202419.9720.4919.0020.0520.053,466
May 22, 202420.0020.4019.3819.5219.528,079
May 21, 202420.5021.2520.3020.4020.4013,618
May 17, 202420.9921.0020.1021.0021.001,293
May 16, 202421.4522.5420.5520.8520.8510,486
May 15, 202421.5022.5521.0021.5021.5024,248
May 14, 202420.5021.8720.5021.5021.5027,693
May 13, 202419.7021.1019.3120.8320.832,635
May 10, 202420.4520.4519.6920.1020.10912
May 9, 202420.5020.5020.0920.0920.09787
May 8, 202420.3020.5019.7420.5020.507,615
May 7, 202420.1420.1520.1420.1420.145,653
May 6, 202419.3919.7619.3919.7619.765,930
May 3, 202419.3819.3819.3819.3819.381,351
May 2, 202419.0019.3519.0019.0019.0015,604
Apr 30, 202418.6218.9818.6218.9818.9811,908
Apr 29, 202418.2518.6118.2518.6118.613,294

Related Tickers

UMIYA.BO Umiya Tubes Limited
18.40
-4.96%
 
DHATRE.BO Dhatre Udyog Ltd
8.15
-0.61%
 
RATNAVEER.NS Ratnaveer Precision Engineering Limited
132.84
-1.33%
 
BANSALWIRE.NS BANSAL WIRE INDUSTRIES L
371.80
+1.58%
 
JAIBALAJI.NS Jai Balaji Industries Limited
123.01
+1.84%