Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 384.55
-7.10 (-1.81%)
Aug 8, 2025, 3:30 PM IST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 390.00 | 394.30 | 383.00 | 384.55 | 384.55 | -1.81% | 220,695 |
| Aug 7, 2025 | 397.95 | 398.05 | 385.10 | 391.65 | 391.65 | -2.55% | 406,422 |
| Aug 6, 2025 | 402.00 | 409.70 | 396.80 | 401.90 | 401.90 | 1.55% | 612,256 |
| Aug 5, 2025 | 396.75 | 400.85 | 392.20 | 395.75 | 395.75 | -0.25% | 250,502 |
| Aug 4, 2025 | 384.50 | 400.00 | 383.05 | 396.75 | 396.75 | 3.13% | 392,174 |
| Aug 1, 2025 | 394.80 | 398.65 | 382.10 | 384.70 | 384.70 | -2.64% | 309,205 |
| Jul 31, 2025 | 396.00 | 402.90 | 394.00 | 395.15 | 395.15 | -1.98% | 253,150 |
| Jul 30, 2025 | 405.00 | 409.75 | 402.00 | 403.15 | 403.15 | -0.20% | 231,945 |
| Jul 29, 2025 | 399.40 | 405.50 | 395.35 | 403.95 | 403.95 | 1.15% | 311,322 |
| Jul 28, 2025 | 400.00 | 414.10 | 396.80 | 399.35 | 399.35 | -1.20% | 588,688 |
| Jul 25, 2025 | 411.50 | 413.00 | 402.15 | 404.20 | 404.20 | -1.87% | 291,586 |
| Jul 24, 2025 | 416.75 | 421.70 | 410.85 | 411.90 | 411.90 | -0.99% | 286,607 |
| Jul 23, 2025 | 419.00 | 421.05 | 414.00 | 416.00 | 416.00 | -0.51% | 299,278 |
| Jul 22, 2025 | 421.35 | 424.90 | 416.20 | 418.15 | 418.15 | -0.76% | 361,025 |
| Jul 21, 2025 | 418.15 | 425.30 | 414.55 | 421.35 | 421.35 | 0.50% | 398,472 |
| Jul 18, 2025 | 425.15 | 428.30 | 417.40 | 419.25 | 419.25 | -1.39% | 453,722 |
| Jul 17, 2025 | 429.05 | 432.50 | 422.80 | 425.15 | 425.15 | -0.72% | 571,640 |
| Jul 16, 2025 | 432.00 | 435.15 | 424.45 | 428.25 | 428.25 | -0.82% | 1,046,758 |
| Jul 15, 2025 | 401.45 | 458.00 | 401.45 | 431.80 | 431.80 | 7.61% | 17,514,394 |
| Jul 14, 2025 | 411.85 | 412.90 | 399.05 | 401.25 | 401.25 | -2.87% | 654,963 |
| Jul 11, 2025 | 416.70 | 421.35 | 410.35 | 413.10 | 413.10 | -0.86% | 344,870 |
| Jul 10, 2025 | 419.50 | 424.75 | 415.55 | 416.70 | 416.70 | -1.21% | 394,255 |
| Jul 9, 2025 | 422.00 | 428.60 | 420.25 | 421.80 | 421.80 | - | 392,893 |
| Jul 8, 2025 | 424.00 | 429.75 | 415.95 | 421.80 | 421.80 | -0.68% | 604,473 |
| Jul 7, 2025 | 434.10 | 435.30 | 421.60 | 424.70 | 424.70 | -2.17% | 451,053 |
| Jul 4, 2025 | 434.40 | 442.40 | 432.50 | 434.10 | 434.10 | 0.70% | 912,609 |
| Jul 3, 2025 | 440.30 | 440.30 | 430.10 | 431.10 | 431.10 | -1.36% | 507,280 |
| Jul 2, 2025 | 436.00 | 441.00 | 427.55 | 437.05 | 437.05 | 0.45% | 767,291 |
| Jul 1, 2025 | 438.00 | 445.00 | 433.75 | 435.10 | 435.10 | 0.02% | 965,643 |
| Jun 30, 2025 | 434.25 | 438.80 | 431.45 | 435.00 | 435.00 | 0.57% | 598,078 |
| Jun 27, 2025 | 437.70 | 442.00 | 430.70 | 432.55 | 432.55 | -0.44% | 750,843 |
| Jun 26, 2025 | 438.05 | 448.50 | 433.05 | 434.45 | 434.45 | -0.23% | 1,270,777 |
| Jun 25, 2025 | 438.65 | 444.40 | 432.00 | 435.45 | 435.45 | -0.46% | 1,257,536 |
| Jun 24, 2025 | 467.60 | 469.00 | 435.00 | 437.45 | 437.45 | -5.64% | 3,331,783 |
| Jun 23, 2025 | 441.05 | 465.80 | 429.45 | 463.60 | 463.60 | 4.58% | 6,029,746 |
| Jun 20, 2025 | 414.80 | 446.55 | 412.10 | 443.30 | 443.30 | 7.01% | 3,607,015 |
| Jun 19, 2025 | 424.00 | 431.85 | 411.10 | 414.25 | 414.25 | -2.05% | 1,135,098 |
| Jun 18, 2025 | 432.00 | 435.50 | 420.10 | 422.90 | 422.90 | -2.19% | 925,818 |
| Jun 17, 2025 | 445.45 | 452.20 | 430.15 | 432.35 | 432.35 | -2.93% | 1,361,751 |
| Jun 16, 2025 | 442.10 | 450.50 | 430.00 | 445.40 | 445.40 | 1.32% | 1,758,146 |
| Jun 13, 2025 | 415.00 | 448.75 | 411.00 | 439.60 | 439.60 | 2.36% | 2,610,374 |
| Jun 12, 2025 | 437.05 | 444.20 | 425.00 | 429.45 | 429.45 | -1.74% | 933,402 |
| Jun 11, 2025 | 444.60 | 447.50 | 428.00 | 437.05 | 437.05 | -0.96% | 1,488,438 |
| Jun 10, 2025 | 423.00 | 456.30 | 422.90 | 441.30 | 441.30 | 5.05% | 6,431,935 |
| Jun 9, 2025 | 426.20 | 427.80 | 417.50 | 420.10 | 420.10 | -1.21% | 776,971 |
| Jun 6, 2025 | 438.00 | 441.55 | 423.10 | 425.25 | 425.25 | -2.14% | 984,843 |
| Jun 5, 2025 | 425.00 | 442.60 | 423.80 | 434.55 | 434.55 | 2.96% | 2,173,814 |
| Jun 4, 2025 | 418.15 | 432.60 | 415.20 | 422.05 | 422.05 | 1.33% | 1,317,476 |
| Jun 3, 2025 | 416.05 | 427.75 | 414.20 | 416.50 | 416.50 | 0.24% | 1,051,625 |
| Jun 2, 2025 | 423.80 | 429.60 | 414.00 | 415.50 | 415.50 | -1.96% | 826,237 |