Mishra Dhatu Nigam Limited (BOM:541195)
India · Delayed Price · Currency is INR 458.45
-4.20 (-0.91%)
At close: Oct 7, 2026
BOM:541195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 456.85 | 461.40 | 453.05 | 458.45 | 458.45 | -0.91% | 41,210 |
| Oct 6, 2026 | 442.10 | 465.50 | 439.80 | 462.65 | 462.65 | 5.20% | 103,484 |
| Oct 5, 2026 | 434.10 | 445.00 | 425.45 | 439.80 | 439.80 | 1.52% | 37,292 |
| Oct 1, 2026 | 437.65 | 439.00 | 415.30 | 433.20 | 433.20 | -1.25% | 60,777 |
| Sep 30, 2026 | 424.95 | 442.30 | 419.70 | 438.70 | 438.70 | 4.73% | 96,145 |
| Sep 29, 2026 | 411.30 | 426.00 | 406.40 | 418.90 | 418.90 | 0.65% | 62,348 |
| Sep 28, 2026 | 407.85 | 417.10 | 398.00 | 416.20 | 416.20 | 2.82% | 49,192 |
| Sep 25, 2026 | 406.25 | 408.95 | 400.00 | 404.80 | 404.80 | -0.53% | 26,377 |
| Sep 24, 2026 | 412.00 | 414.85 | 403.60 | 406.95 | 406.95 | -2.22% | 21,429 |
| Sep 23, 2026 | 414.50 | 421.75 | 414.50 | 416.20 | 416.20 | 0.60% | 15,313 |
| Sep 22, 2026 | 420.00 | 423.60 | 413.25 | 414.95 | 413.70 | -0.99% | 37,921 |
| Sep 21, 2026 | 419.50 | 427.00 | 413.45 | 419.10 | 417.84 | 0.41% | 74,320 |
| Sep 18, 2026 | 411.05 | 421.25 | 410.25 | 417.40 | 416.14 | 2.39% | 72,166 |
| Sep 17, 2026 | 397.50 | 410.50 | 397.50 | 407.65 | 406.42 | 2.05% | 51,180 |
| Sep 16, 2026 | 405.20 | 410.55 | 387.20 | 399.45 | 398.25 | -1.63% | 131,762 |
| Sep 15, 2026 | 445.05 | 450.00 | 403.00 | 406.05 | 404.83 | -9.32% | 182,602 |
| Sep 11, 2026 | 460.00 | 460.00 | 442.65 | 447.80 | 446.45 | -3.36% | 89,335 |
| Sep 10, 2026 | 464.00 | 481.20 | 461.00 | 463.35 | 461.95 | -0.08% | 116,565 |
| Sep 9, 2026 | 478.60 | 478.60 | 455.20 | 463.70 | 462.30 | -2.69% | 445,348 |
| Sep 8, 2026 | 420.50 | 481.90 | 420.50 | 476.50 | 475.06 | 13.32% | 2,355,576 |
| Sep 7, 2026 | 418.05 | 429.50 | 418.05 | 420.50 | 419.23 | 0.39% | 37,956 |
| Sep 4, 2026 | 422.60 | 428.40 | 416.75 | 418.85 | 417.59 | 0.59% | 20,187 |
| Sep 3, 2026 | 419.15 | 425.00 | 415.30 | 416.40 | 415.15 | 0.52% | 16,701 |
| Sep 2, 2026 | 419.30 | 420.00 | 412.65 | 414.25 | 413.00 | -0.72% | 15,674 |
| Sep 1, 2026 | 413.00 | 427.40 | 410.70 | 417.25 | 415.99 | 0.77% | 48,372 |
| Aug 31, 2026 | 416.55 | 416.55 | 406.00 | 414.05 | 412.80 | -0.94% | 32,006 |
| Aug 28, 2026 | 423.05 | 423.05 | 416.50 | 418.00 | 416.74 | -0.06% | 10,369 |
| Aug 27, 2026 | 425.00 | 434.15 | 417.85 | 418.25 | 416.99 | -1.50% | 78,842 |
| Aug 26, 2026 | 415.10 | 426.45 | 413.35 | 424.60 | 423.32 | 2.41% | 36,767 |
| Aug 25, 2026 | 416.15 | 418.50 | 411.50 | 414.60 | 413.35 | -0.93% | 23,378 |
| Aug 24, 2026 | 426.15 | 428.95 | 416.50 | 418.50 | 417.24 | -1.24% | 30,635 |
| Aug 21, 2026 | 420.75 | 431.80 | 420.00 | 423.75 | 422.47 | 0.72% | 45,099 |
| Aug 20, 2026 | 430.05 | 434.90 | 419.60 | 420.70 | 419.43 | -1.67% | 22,540 |
| Aug 19, 2026 | 437.80 | 437.80 | 423.20 | 427.85 | 426.56 | -2.24% | 49,848 |
| Aug 18, 2026 | 430.75 | 439.00 | 430.00 | 437.65 | 436.33 | 2.14% | 59,434 |
| Aug 17, 2026 | 416.95 | 437.35 | 413.70 | 428.50 | 427.21 | 2.78% | 135,303 |
| Aug 14, 2026 | 445.95 | 447.70 | 414.00 | 416.90 | 415.64 | -6.22% | 328,222 |
| Aug 13, 2026 | 407.75 | 456.90 | 398.75 | 444.55 | 443.21 | 8.93% | 1,095,399 |
| Aug 12, 2026 | 428.00 | 438.40 | 400.15 | 408.10 | 406.87 | -4.73% | 118,442 |
| Aug 11, 2026 | 433.90 | 436.65 | 423.45 | 428.35 | 427.06 | -1.24% | 18,865 |
| Aug 10, 2026 | 435.85 | 443.60 | 429.35 | 433.75 | 432.44 | -0.24% | 47,613 |
| Aug 7, 2026 | 431.50 | 440.25 | 431.50 | 434.80 | 433.49 | -0.03% | 39,004 |
| Aug 6, 2026 | 421.75 | 441.90 | 416.05 | 434.95 | 433.64 | 4.64% | 137,076 |
| Aug 5, 2026 | 418.50 | 418.50 | 413.25 | 415.65 | 414.40 | 0.92% | 20,428 |
| Aug 4, 2026 | 403.85 | 414.20 | 403.85 | 411.85 | 410.61 | 2.11% | 25,316 |
| Aug 3, 2026 | 399.15 | 406.50 | 396.00 | 403.35 | 402.13 | 1.83% | 18,908 |
| Jul 31, 2026 | 388.65 | 397.55 | 388.65 | 396.10 | 394.91 | 1.77% | 12,146 |
| Jul 30, 2026 | 395.00 | 396.65 | 387.65 | 389.20 | 388.03 | -2.04% | 15,142 |
| Jul 29, 2026 | 395.00 | 399.35 | 394.65 | 397.30 | 396.10 | 1.47% | 11,906 |
| Jul 28, 2026 | 398.95 | 398.95 | 390.75 | 391.55 | 390.37 | -1.29% | 15,698 |