Mishra Dhatu Nigam Limited (BOM:541195)
India · Delayed Price · Currency is INR 311.85
-5.55 (-1.75%)
At close: Dec 5, 2025
Mishra Dhatu Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 317.40 | 317.40 | 309.40 | 311.85 | 311.85 | -1.75% | 24,874 |
| Dec 4, 2025 | 308.05 | 318.95 | 308.05 | 317.40 | 317.40 | 1.49% | 18,881 |
| Dec 3, 2025 | 318.05 | 321.75 | 312.00 | 312.75 | 312.75 | -2.40% | 17,829 |
| Dec 2, 2025 | 320.15 | 322.75 | 317.50 | 320.45 | 320.45 | -0.37% | 12,836 |
| Dec 1, 2025 | 329.20 | 333.85 | 320.50 | 321.65 | 321.65 | -2.14% | 31,319 |
| Nov 28, 2025 | 334.00 | 334.00 | 328.00 | 328.70 | 328.70 | -0.56% | 14,908 |
| Nov 27, 2025 | 331.05 | 337.00 | 328.00 | 330.55 | 330.55 | 0.53% | 17,664 |
| Nov 26, 2025 | 329.45 | 335.00 | 325.35 | 328.80 | 328.80 | -0.20% | 12,024 |
| Nov 25, 2025 | 327.40 | 331.95 | 327.40 | 329.45 | 329.45 | 0.63% | 21,620 |
| Nov 24, 2025 | 341.95 | 343.10 | 326.55 | 327.40 | 327.40 | -5.21% | 23,513 |
| Nov 21, 2025 | 352.75 | 352.75 | 343.80 | 345.40 | 345.40 | -2.21% | 25,173 |
| Nov 20, 2025 | 351.00 | 359.80 | 351.00 | 353.20 | 353.20 | 0.48% | 24,902 |
| Nov 19, 2025 | 351.25 | 352.95 | 349.80 | 351.50 | 351.50 | -0.41% | 27,021 |
| Nov 18, 2025 | 360.55 | 361.70 | 350.00 | 352.95 | 352.95 | -2.42% | 59,048 |
| Nov 17, 2025 | 367.95 | 370.50 | 360.50 | 361.70 | 361.70 | -0.89% | 39,989 |
| Nov 14, 2025 | 377.10 | 377.10 | 361.55 | 364.95 | 364.95 | -4.55% | 61,012 |
| Nov 13, 2025 | 389.10 | 389.55 | 381.00 | 382.35 | 382.35 | -1.49% | 13,298 |
| Nov 12, 2025 | 385.00 | 389.95 | 381.90 | 388.15 | 388.15 | 1.08% | 20,742 |
| Nov 11, 2025 | 378.20 | 390.00 | 377.90 | 384.00 | 384.00 | 1.68% | 29,797 |
| Nov 10, 2025 | 370.35 | 383.05 | 370.35 | 377.65 | 377.65 | 0.72% | 28,291 |
| Nov 7, 2025 | 371.45 | 375.95 | 365.65 | 374.95 | 374.95 | 0.67% | 10,236 |
| Nov 6, 2025 | 380.20 | 380.70 | 371.50 | 372.45 | 372.45 | -2.04% | 28,711 |
| Nov 4, 2025 | 391.80 | 394.45 | 378.80 | 380.20 | 380.20 | -2.92% | 17,578 |
| Nov 3, 2025 | 387.85 | 393.85 | 382.70 | 391.65 | 391.65 | 1.71% | 17,958 |
| Oct 31, 2025 | 378.65 | 390.10 | 378.65 | 385.05 | 385.05 | 0.26% | 12,613 |
| Oct 30, 2025 | 384.05 | 389.40 | 382.20 | 384.05 | 384.05 | -0.53% | 19,209 |
| Oct 29, 2025 | 378.50 | 387.70 | 378.40 | 386.10 | 386.10 | 1.98% | 34,677 |
| Oct 28, 2025 | 381.00 | 383.60 | 377.30 | 378.60 | 378.60 | -0.76% | 23,740 |
| Oct 27, 2025 | 380.55 | 382.75 | 379.70 | 381.50 | 381.50 | 0.26% | 16,384 |
| Oct 24, 2025 | 388.80 | 388.80 | 377.70 | 380.50 | 380.50 | 0.21% | 22,953 |
| Oct 23, 2025 | 382.15 | 383.65 | 378.40 | 379.70 | 379.70 | -0.63% | 16,934 |
| Oct 21, 2025 | 378.50 | 385.50 | 378.50 | 382.10 | 382.10 | 1.10% | 9,891 |
| Oct 20, 2025 | 378.00 | 379.50 | 374.00 | 377.95 | 377.95 | -0.53% | 15,426 |
| Oct 17, 2025 | 377.05 | 385.90 | 376.40 | 379.95 | 379.95 | 0.58% | 36,680 |
| Oct 16, 2025 | 389.65 | 389.65 | 377.00 | 377.75 | 377.75 | -2.18% | 21,573 |
| Oct 15, 2025 | 389.05 | 389.95 | 380.10 | 386.15 | 386.15 | 2.08% | 74,808 |
| Oct 14, 2025 | 380.95 | 382.65 | 375.15 | 378.30 | 378.30 | -0.25% | 17,514 |
| Oct 13, 2025 | 383.25 | 387.95 | 377.00 | 379.25 | 379.25 | -2.36% | 23,539 |
| Oct 10, 2025 | 394.95 | 395.50 | 387.50 | 388.40 | 388.40 | -1.55% | 16,597 |
| Oct 9, 2025 | 383.75 | 396.10 | 380.95 | 394.50 | 394.50 | 3.12% | 11,756 |
| Oct 8, 2025 | 388.65 | 390.30 | 381.45 | 382.55 | 382.55 | -1.57% | 9,383 |
| Oct 7, 2025 | 389.65 | 395.85 | 384.95 | 388.65 | 388.65 | -1.08% | 45,236 |
| Oct 6, 2025 | 400.65 | 400.65 | 391.25 | 392.90 | 392.90 | -1.93% | 31,150 |
| Oct 3, 2025 | 383.80 | 403.00 | 382.50 | 400.65 | 400.65 | 4.64% | 64,049 |
| Oct 1, 2025 | 376.00 | 384.00 | 375.05 | 382.90 | 382.90 | 1.52% | 18,596 |
| Sep 30, 2025 | 371.55 | 381.00 | 371.55 | 377.15 | 377.15 | 1.49% | 21,365 |
| Sep 29, 2025 | 381.15 | 388.50 | 369.10 | 371.60 | 371.60 | -3.27% | 45,057 |
| Sep 26, 2025 | 394.00 | 394.05 | 382.05 | 384.15 | 384.15 | -2.59% | 68,039 |
| Sep 25, 2025 | 394.55 | 403.70 | 393.05 | 394.35 | 394.35 | -0.28% | 38,169 |
| Sep 24, 2025 | 403.70 | 407.65 | 392.40 | 395.45 | 395.45 | -2.21% | 44,044 |