Mishra Dhatu Nigam Limited (BOM:541195)
India · Delayed Price · Currency is INR 360.45
-9.45 (-2.55%)
At close: Feb 13, 2026
Mishra Dhatu Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 369.10 | 369.10 | 354.95 | 360.45 | 360.45 | -2.55% | 22,598 |
| Feb 12, 2026 | 369.90 | 374.45 | 363.60 | 369.90 | 369.90 | 0.01% | 24,448 |
| Feb 11, 2026 | 377.70 | 378.90 | 366.60 | 369.85 | 369.85 | -1.99% | 40,515 |
| Feb 10, 2026 | 369.15 | 379.50 | 366.15 | 377.35 | 377.35 | 2.67% | 62,406 |
| Feb 9, 2026 | 359.40 | 369.95 | 356.90 | 367.55 | 367.55 | 3.71% | 31,795 |
| Feb 6, 2026 | 360.95 | 360.95 | 351.70 | 354.40 | 354.40 | -1.96% | 22,309 |
| Feb 5, 2026 | 365.90 | 368.50 | 358.80 | 361.50 | 361.50 | -0.14% | 47,195 |
| Feb 4, 2026 | 363.00 | 370.25 | 359.20 | 362.00 | 362.00 | -0.03% | 36,406 |
| Feb 3, 2026 | 368.90 | 370.80 | 353.65 | 362.10 | 362.10 | 1.83% | 63,694 |
| Feb 2, 2026 | 352.40 | 359.00 | 341.30 | 355.60 | 355.60 | 0.81% | 56,295 |
| Feb 1, 2026 | 376.00 | 388.55 | 339.15 | 352.75 | 352.75 | -6.15% | 98,174 |
| Jan 30, 2026 | 385.25 | 389.95 | 369.40 | 375.85 | 375.85 | -3.01% | 110,613 |
| Jan 29, 2026 | 372.70 | 390.60 | 364.00 | 387.50 | 387.50 | 5.26% | 193,608 |
| Jan 28, 2026 | 343.90 | 373.50 | 340.10 | 368.15 | 368.15 | 8.82% | 110,440 |
| Jan 27, 2026 | 332.00 | 342.20 | 325.00 | 338.30 | 338.30 | 2.61% | 43,869 |
| Jan 23, 2026 | 345.10 | 345.10 | 328.25 | 329.70 | 329.70 | -3.55% | 30,416 |
| Jan 22, 2026 | 342.55 | 349.85 | 340.00 | 341.85 | 341.85 | 0.69% | 38,204 |
| Jan 21, 2026 | 344.95 | 348.15 | 335.95 | 339.50 | 339.50 | -1.89% | 85,771 |
| Jan 20, 2026 | 362.60 | 362.70 | 342.65 | 346.05 | 346.05 | -4.55% | 73,219 |
| Jan 19, 2026 | 358.95 | 366.45 | 355.30 | 362.55 | 362.55 | 1.30% | 81,110 |
| Jan 16, 2026 | 352.90 | 366.50 | 349.10 | 357.90 | 357.90 | 2.07% | 112,766 |
| Jan 14, 2026 | 338.65 | 362.25 | 338.65 | 350.65 | 350.65 | 2.69% | 93,524 |
| Jan 13, 2026 | 347.85 | 352.65 | 338.55 | 341.45 | 341.45 | -1.83% | 32,926 |
| Jan 12, 2026 | 348.45 | 350.50 | 336.95 | 347.80 | 347.80 | -0.17% | 69,782 |
| Jan 9, 2026 | 352.00 | 359.40 | 346.00 | 348.40 | 348.40 | -1.36% | 42,720 |
| Jan 8, 2026 | 363.05 | 367.00 | 350.35 | 353.20 | 353.20 | -2.43% | 93,714 |
| Jan 7, 2026 | 346.45 | 363.80 | 344.00 | 362.00 | 362.00 | 4.55% | 79,724 |
| Jan 6, 2026 | 351.95 | 351.95 | 344.90 | 346.25 | 346.25 | -1.11% | 38,966 |
| Jan 5, 2026 | 357.10 | 360.60 | 347.10 | 350.15 | 350.15 | -1.75% | 123,302 |
| Jan 2, 2026 | 341.65 | 360.90 | 340.65 | 356.40 | 356.40 | 4.30% | 154,925 |
| Jan 1, 2026 | 344.15 | 344.15 | 337.15 | 341.70 | 341.70 | -0.71% | 53,072 |
| Dec 31, 2025 | 352.60 | 354.35 | 341.00 | 344.15 | 344.15 | -2.86% | 230,200 |
| Dec 30, 2025 | 348.20 | 368.45 | 348.20 | 354.30 | 354.30 | 1.06% | 3,332,971 |
| Dec 29, 2025 | 321.05 | 363.95 | 321.05 | 350.60 | 350.60 | 10.08% | 4,342,467 |
| Dec 26, 2025 | 311.05 | 322.80 | 310.00 | 318.50 | 318.50 | 2.21% | 45,067 |
| Dec 24, 2025 | 312.60 | 320.50 | 310.10 | 311.60 | 311.60 | -0.32% | 37,452 |
| Dec 23, 2025 | 310.05 | 323.95 | 308.55 | 312.60 | 312.60 | 1.18% | 45,035 |
| Dec 22, 2025 | 299.15 | 313.00 | 298.60 | 308.95 | 308.95 | 4.11% | 28,136 |
| Dec 19, 2025 | 296.20 | 303.20 | 291.65 | 296.75 | 296.75 | 1.68% | 35,780 |
| Dec 18, 2025 | 290.25 | 293.70 | 287.20 | 291.85 | 291.85 | 0.19% | 10,484 |
| Dec 17, 2025 | 298.00 | 298.55 | 290.20 | 291.30 | 291.30 | -2.33% | 10,544 |
| Dec 16, 2025 | 302.00 | 302.00 | 297.00 | 298.25 | 298.25 | -1.45% | 9,190 |
| Dec 15, 2025 | 293.05 | 305.00 | 293.05 | 302.65 | 302.65 | 0.72% | 17,982 |
| Dec 12, 2025 | 297.55 | 302.20 | 297.55 | 300.50 | 300.50 | 1.18% | 16,564 |
| Dec 11, 2025 | 300.00 | 301.85 | 296.15 | 297.00 | 297.00 | -0.35% | 15,520 |
| Dec 10, 2025 | 301.30 | 307.05 | 296.45 | 298.05 | 298.05 | -1.70% | 14,154 |
| Dec 9, 2025 | 291.05 | 304.75 | 288.30 | 303.20 | 303.20 | 2.68% | 23,692 |
| Dec 8, 2025 | 311.85 | 312.00 | 294.05 | 295.30 | 295.30 | -5.31% | 22,099 |
| 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 |