Mishra Dhatu Nigam Limited (BOM:541195)
India · Delayed Price · Currency is INR 379.95
+1.35 (0.36%)
At close: Apr 21, 2026
BOM:541195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 380.00 | 389.30 | 378.00 | 379.95 | 379.95 | 0.36% | 35,438 |
| Apr 20, 2026 | 370.50 | 395.00 | 364.35 | 378.60 | 378.60 | 2.63% | 159,545 |
| Apr 17, 2026 | 368.75 | 371.85 | 365.10 | 368.90 | 368.90 | 0.94% | 62,948 |
| Apr 16, 2026 | 350.50 | 375.65 | 350.50 | 365.45 | 365.45 | 4.67% | 138,647 |
| Apr 15, 2026 | 344.00 | 350.20 | 338.50 | 349.15 | 349.15 | 4.85% | 58,262 |
| Apr 13, 2026 | 324.00 | 337.00 | 317.15 | 333.00 | 333.00 | 0.92% | 24,886 |
| Apr 10, 2026 | 325.90 | 332.90 | 325.55 | 329.95 | 329.95 | 3.17% | 28,666 |
| Apr 9, 2026 | 321.45 | 329.10 | 317.10 | 319.80 | 319.80 | -0.14% | 30,624 |
| Apr 8, 2026 | 321.60 | 322.90 | 316.15 | 320.25 | 320.25 | 3.07% | 39,362 |
| Apr 7, 2026 | 310.15 | 315.30 | 305.85 | 310.70 | 310.70 | 1.54% | 47,351 |
| Apr 6, 2026 | 294.55 | 308.00 | 287.40 | 306.00 | 306.00 | 4.53% | 51,541 |
| Apr 2, 2026 | 284.60 | 293.75 | 276.75 | 292.75 | 292.75 | 1.37% | 42,939 |
| Apr 1, 2026 | 279.40 | 296.40 | 279.40 | 288.80 | 288.80 | 6.59% | 88,971 |
| Mar 30, 2026 | 286.60 | 289.90 | 266.70 | 270.95 | 270.95 | -5.51% | 51,215 |
| Mar 27, 2026 | 304.50 | 304.65 | 284.70 | 286.75 | 286.75 | -5.84% | 69,170 |
| Mar 25, 2026 | 302.10 | 312.30 | 302.10 | 304.55 | 304.55 | 0.96% | 44,105 |
| Mar 24, 2026 | 304.85 | 304.85 | 292.75 | 301.65 | 301.65 | 2.64% | 45,231 |
| Mar 23, 2026 | 314.10 | 314.10 | 292.35 | 293.90 | 293.90 | -6.74% | 29,368 |
| Mar 20, 2026 | 308.55 | 326.05 | 308.55 | 315.15 | 315.15 | 2.29% | 27,539 |
| Mar 19, 2026 | 315.80 | 318.45 | 307.00 | 308.10 | 308.10 | -4.26% | 28,505 |
| Mar 18, 2026 | 323.00 | 325.10 | 317.00 | 321.80 | 321.80 | 0.55% | 26,115 |
| Mar 17, 2026 | 308.10 | 326.55 | 305.50 | 320.05 | 319.20 | 4.56% | 33,918 |
| Mar 16, 2026 | 312.15 | 313.40 | 298.40 | 306.10 | 305.29 | -2.22% | 38,795 |
| Mar 13, 2026 | 333.10 | 333.85 | 311.65 | 313.05 | 312.22 | -5.48% | 28,025 |
| Mar 12, 2026 | 335.00 | 335.90 | 325.35 | 331.20 | 330.32 | -1.44% | 32,613 |
| Mar 11, 2026 | 341.80 | 348.50 | 334.00 | 336.05 | 335.16 | -2.01% | 22,325 |
| Mar 10, 2026 | 339.55 | 345.00 | 333.90 | 342.95 | 342.04 | 1.64% | 33,172 |
| Mar 9, 2026 | 348.30 | 348.30 | 334.50 | 337.40 | 336.50 | -4.38% | 29,040 |
| Mar 6, 2026 | 342.05 | 362.35 | 342.05 | 352.85 | 351.91 | 2.72% | 57,018 |
| Mar 5, 2026 | 335.20 | 347.75 | 335.20 | 343.50 | 342.59 | 1.91% | 30,788 |
| Mar 4, 2026 | 340.00 | 347.80 | 334.25 | 337.05 | 336.15 | -2.12% | 45,989 |
| Mar 2, 2026 | 339.30 | 362.05 | 335.70 | 344.35 | 343.44 | -0.49% | 80,195 |
| Feb 27, 2026 | 352.75 | 353.25 | 344.55 | 346.05 | 345.13 | -1.91% | 20,552 |
| Feb 26, 2026 | 346.80 | 354.50 | 342.90 | 352.80 | 351.86 | 1.76% | 31,627 |
| Feb 25, 2026 | 338.40 | 349.95 | 338.00 | 346.70 | 345.78 | 2.47% | 46,929 |
| Feb 24, 2026 | 341.00 | 343.70 | 334.80 | 338.35 | 337.45 | -1.67% | 15,348 |
| Feb 23, 2026 | 354.15 | 355.55 | 342.40 | 344.10 | 343.19 | -1.60% | 29,431 |
| Feb 20, 2026 | 353.30 | 360.90 | 348.30 | 349.70 | 348.77 | -1.02% | 23,349 |
| Feb 19, 2026 | 364.40 | 366.80 | 351.00 | 353.30 | 352.36 | -3.38% | 16,242 |
| Feb 18, 2026 | 361.10 | 368.45 | 361.00 | 365.65 | 364.68 | 1.47% | 37,505 |
| Feb 17, 2026 | 360.00 | 368.95 | 358.90 | 360.35 | 359.39 | -0.25% | 15,816 |
| Feb 16, 2026 | 364.85 | 364.85 | 354.85 | 361.25 | 360.29 | 0.22% | 21,693 |
| Feb 13, 2026 | 369.10 | 369.10 | 354.95 | 360.45 | 359.49 | -2.55% | 22,598 |
| Feb 12, 2026 | 369.90 | 374.45 | 363.60 | 369.90 | 368.92 | 0.01% | 24,448 |
| Feb 11, 2026 | 377.70 | 378.90 | 366.60 | 369.85 | 368.87 | -1.99% | 40,515 |
| Feb 10, 2026 | 369.15 | 379.50 | 366.15 | 377.35 | 376.35 | 2.67% | 62,406 |
| Feb 9, 2026 | 359.40 | 369.95 | 356.90 | 367.55 | 366.57 | 3.71% | 31,795 |
| Feb 6, 2026 | 360.95 | 360.95 | 351.70 | 354.40 | 353.46 | -1.96% | 22,309 |
| Feb 5, 2026 | 365.90 | 368.50 | 358.80 | 361.50 | 360.54 | -0.14% | 47,195 |
| Feb 4, 2026 | 363.00 | 370.25 | 359.20 | 362.00 | 361.04 | -0.03% | 36,406 |