Mishra Dhatu Nigam Limited (BOM:541195)
India · Delayed Price · Currency is INR 447.80
-15.55 (-3.36%)
At close: Sep 11, 2026
BOM:541195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 460.00 | 460.00 | 442.65 | 447.80 | 447.80 | -3.36% | 89,335 |
| Sep 10, 2026 | 464.00 | 481.20 | 461.00 | 463.35 | 463.35 | -0.08% | 116,565 |
| Sep 9, 2026 | 478.60 | 478.60 | 455.20 | 463.70 | 463.70 | -2.69% | 445,348 |
| Sep 8, 2026 | 420.50 | 481.90 | 420.50 | 476.50 | 476.50 | 13.32% | 2,355,576 |
| Sep 7, 2026 | 418.05 | 429.50 | 418.05 | 420.50 | 420.50 | 0.39% | 37,956 |
| Sep 4, 2026 | 422.60 | 428.40 | 416.75 | 418.85 | 418.85 | 0.59% | 20,187 |
| Sep 3, 2026 | 419.15 | 425.00 | 415.30 | 416.40 | 416.40 | 0.52% | 16,701 |
| Sep 2, 2026 | 419.30 | 420.00 | 412.65 | 414.25 | 414.25 | -0.72% | 15,674 |
| Sep 1, 2026 | 413.00 | 427.40 | 410.70 | 417.25 | 417.25 | 0.77% | 48,372 |
| Aug 31, 2026 | 416.55 | 416.55 | 406.00 | 414.05 | 414.05 | -0.94% | 32,006 |
| Aug 28, 2026 | 423.05 | 423.05 | 416.50 | 418.00 | 418.00 | -0.06% | 10,369 |
| Aug 27, 2026 | 425.00 | 434.15 | 417.85 | 418.25 | 418.25 | -1.50% | 78,842 |
| Aug 26, 2026 | 415.10 | 426.45 | 413.35 | 424.60 | 424.60 | 2.41% | 36,767 |
| Aug 25, 2026 | 416.15 | 418.50 | 411.50 | 414.60 | 414.60 | -0.93% | 23,378 |
| Aug 24, 2026 | 426.15 | 428.95 | 416.50 | 418.50 | 418.50 | -1.24% | 30,635 |
| Aug 21, 2026 | 420.75 | 431.80 | 420.00 | 423.75 | 423.75 | 0.72% | 45,099 |
| Aug 20, 2026 | 430.05 | 434.90 | 419.60 | 420.70 | 420.70 | -1.67% | 22,540 |
| Aug 19, 2026 | 437.80 | 437.80 | 423.20 | 427.85 | 427.85 | -2.24% | 49,848 |
| Aug 18, 2026 | 430.75 | 439.00 | 430.00 | 437.65 | 437.65 | 2.14% | 59,434 |
| Aug 17, 2026 | 416.95 | 437.35 | 413.70 | 428.50 | 428.50 | 2.78% | 135,303 |
| Aug 14, 2026 | 445.95 | 447.70 | 414.00 | 416.90 | 416.90 | -6.22% | 328,222 |
| Aug 13, 2026 | 407.75 | 456.90 | 398.75 | 444.55 | 444.55 | 8.93% | 1,095,399 |
| Aug 12, 2026 | 428.00 | 438.40 | 400.15 | 408.10 | 408.10 | -4.73% | 118,442 |
| Aug 11, 2026 | 433.90 | 436.65 | 423.45 | 428.35 | 428.35 | -1.24% | 18,865 |
| Aug 10, 2026 | 435.85 | 443.60 | 429.35 | 433.75 | 433.75 | -0.24% | 47,613 |
| Aug 7, 2026 | 431.50 | 440.25 | 431.50 | 434.80 | 434.80 | -0.03% | 39,004 |
| Aug 6, 2026 | 421.75 | 441.90 | 416.05 | 434.95 | 434.95 | 4.64% | 137,076 |
| Aug 5, 2026 | 418.50 | 418.50 | 413.25 | 415.65 | 415.65 | 0.92% | 20,428 |
| Aug 4, 2026 | 403.85 | 414.20 | 403.85 | 411.85 | 411.85 | 2.11% | 25,316 |
| Aug 3, 2026 | 399.15 | 406.50 | 396.00 | 403.35 | 403.35 | 1.83% | 18,908 |
| Jul 31, 2026 | 388.65 | 397.55 | 388.65 | 396.10 | 396.10 | 1.77% | 12,146 |
| Jul 30, 2026 | 395.00 | 396.65 | 387.65 | 389.20 | 389.20 | -2.04% | 15,142 |
| Jul 29, 2026 | 395.00 | 399.35 | 394.65 | 397.30 | 397.30 | 1.47% | 11,906 |
| Jul 28, 2026 | 398.95 | 398.95 | 390.75 | 391.55 | 391.55 | -1.29% | 15,698 |
| Jul 27, 2026 | 395.10 | 398.90 | 394.00 | 396.65 | 396.65 | 1.07% | 12,359 |
| Jul 24, 2026 | 394.50 | 395.15 | 386.70 | 392.45 | 392.45 | -0.58% | 16,023 |
| Jul 23, 2026 | 399.40 | 403.70 | 393.55 | 394.75 | 394.75 | -1.71% | 26,747 |
| Jul 22, 2026 | 409.80 | 409.80 | 400.80 | 401.60 | 401.60 | -2.42% | 26,308 |
| Jul 21, 2026 | 409.65 | 412.15 | 401.45 | 411.55 | 411.55 | 0.53% | 17,724 |
| Jul 20, 2026 | 407.25 | 411.00 | 404.00 | 409.40 | 409.40 | 0.38% | 19,047 |
| Jul 17, 2026 | 411.00 | 414.95 | 405.00 | 407.85 | 407.85 | -1.24% | 24,161 |
| Jul 16, 2026 | 412.80 | 417.30 | 410.75 | 412.95 | 412.95 | -0.24% | 15,479 |
| Jul 15, 2026 | 415.00 | 428.00 | 413.00 | 413.95 | 413.95 | -0.67% | 39,336 |
| Jul 14, 2026 | 408.80 | 424.05 | 407.00 | 416.75 | 416.75 | 1.07% | 51,053 |
| Jul 13, 2026 | 410.45 | 420.10 | 407.70 | 412.35 | 412.35 | -0.89% | 24,186 |
| Jul 10, 2026 | 413.95 | 428.75 | 413.75 | 416.05 | 416.05 | 1.66% | 23,169 |
| Jul 9, 2026 | 408.85 | 416.65 | 408.10 | 409.25 | 409.25 | 0.17% | 33,345 |
| Jul 8, 2026 | 410.00 | 418.90 | 406.00 | 408.55 | 408.55 | -1.73% | 45,962 |
| Jul 7, 2026 | 436.95 | 436.95 | 412.50 | 415.75 | 415.75 | -4.47% | 43,516 |
| Jul 6, 2026 | 429.40 | 441.70 | 426.05 | 435.20 | 435.20 | 1.80% | 56,966 |