Mishra Dhatu Nigam Limited (BOM:541195)
India · Delayed Price · Currency is INR 423.75
+3.05 (0.72%)
At close: Aug 21, 2026
BOM:541195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 430.05 | 437.00 | 426.80 | 427.50 | 427.50 | -0.59% | 21,648 |
| Jul 2, 2026 | 423.40 | 433.25 | 423.35 | 430.05 | 430.05 | 1.77% | 37,575 |
| Jul 1, 2026 | 418.70 | 428.90 | 415.75 | 422.55 | 422.55 | 0.93% | 39,938 |
| Jun 30, 2026 | 415.10 | 425.00 | 415.10 | 418.65 | 418.65 | 0.93% | 25,856 |
| Jun 29, 2026 | 413.80 | 423.40 | 407.70 | 414.80 | 414.80 | 0.25% | 43,882 |
| Jun 25, 2026 | 440.80 | 440.80 | 411.10 | 413.75 | 413.75 | -4.96% | 62,675 |
| Jun 24, 2026 | 436.50 | 442.65 | 433.00 | 435.35 | 435.35 | -0.51% | 23,252 |
| Jun 23, 2026 | 445.75 | 447.40 | 434.05 | 437.60 | 437.60 | -0.91% | 53,128 |
| Jun 22, 2026 | 439.80 | 447.75 | 438.00 | 441.60 | 441.60 | 1.11% | 46,942 |
| Jun 19, 2026 | 431.55 | 443.00 | 429.85 | 436.75 | 436.75 | 1.29% | 52,891 |
| Jun 18, 2026 | 449.05 | 450.00 | 429.20 | 431.20 | 431.20 | -3.90% | 68,384 |
| Jun 17, 2026 | 441.00 | 451.30 | 438.80 | 448.70 | 448.70 | 2.16% | 82,258 |
| Jun 16, 2026 | 439.70 | 444.00 | 435.50 | 439.20 | 439.20 | 0.72% | 54,775 |
| Jun 15, 2026 | 436.45 | 445.20 | 430.35 | 436.05 | 436.05 | 0.16% | 47,998 |
| Jun 12, 2026 | 426.25 | 441.90 | 426.25 | 435.35 | 435.35 | 3.00% | 118,785 |