Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 287.05
-17.60 (-5.78%)
At close: Mar 27, 2026
Mishra Dhatu Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 301.70 | 304.60 | 284.55 | 287.05 | 287.05 | -5.78% | 1,031,546 |
| Mar 25, 2026 | 304.95 | 312.80 | 302.15 | 304.65 | 304.65 | 1.41% | 635,434 |
| Mar 24, 2026 | 300.00 | 303.60 | 292.40 | 300.40 | 300.40 | 2.23% | 564,539 |
| Mar 23, 2026 | 313.00 | 313.00 | 292.00 | 293.85 | 293.85 | -6.80% | 639,700 |
| Mar 20, 2026 | 310.35 | 326.00 | 310.35 | 315.30 | 315.30 | 2.30% | 594,584 |
| Mar 19, 2026 | 316.00 | 318.40 | 306.60 | 308.20 | 308.20 | -4.17% | 349,831 |
| Mar 18, 2026 | 323.00 | 325.55 | 317.00 | 321.60 | 321.60 | 0.30% | 467,333 |
| Mar 17, 2026 | 308.20 | 327.00 | 305.30 | 320.65 | 319.80 | 4.79% | 746,823 |
| Mar 16, 2026 | 312.70 | 313.20 | 298.40 | 306.00 | 305.19 | -2.21% | 547,527 |
| Mar 13, 2026 | 333.80 | 333.90 | 311.50 | 312.90 | 312.07 | -5.84% | 571,817 |
| Mar 12, 2026 | 335.00 | 335.70 | 325.30 | 332.30 | 331.42 | -1.12% | 460,733 |
| Mar 11, 2026 | 342.25 | 348.40 | 333.60 | 336.05 | 335.16 | -1.77% | 257,558 |
| Mar 10, 2026 | 342.00 | 344.75 | 333.45 | 342.10 | 341.19 | 1.45% | 594,885 |
| Mar 9, 2026 | 348.90 | 349.40 | 334.60 | 337.20 | 336.31 | -4.44% | 497,081 |
| Mar 6, 2026 | 342.80 | 362.50 | 342.55 | 352.85 | 351.91 | 2.68% | 993,307 |
| Mar 5, 2026 | 337.80 | 347.75 | 337.80 | 343.65 | 342.74 | 2.00% | 511,718 |
| Mar 4, 2026 | 340.95 | 348.00 | 334.15 | 336.90 | 336.01 | -2.11% | 421,321 |
| Mar 2, 2026 | 337.30 | 362.00 | 336.85 | 344.15 | 343.24 | -0.61% | 1,252,310 |
| Feb 27, 2026 | 351.55 | 353.80 | 345.00 | 346.25 | 345.33 | -1.95% | 151,198 |
| Feb 26, 2026 | 346.95 | 354.30 | 342.40 | 353.15 | 352.21 | 1.82% | 480,025 |
| Feb 25, 2026 | 338.10 | 349.50 | 338.10 | 346.85 | 345.93 | 2.47% | 377,613 |
| Feb 24, 2026 | 340.00 | 343.10 | 334.55 | 338.50 | 337.60 | -1.63% | 293,365 |
| Feb 23, 2026 | 353.70 | 355.45 | 342.35 | 344.10 | 343.19 | -1.63% | 387,540 |
| Feb 20, 2026 | 352.80 | 360.90 | 348.10 | 349.80 | 348.87 | -0.96% | 454,267 |
| Feb 19, 2026 | 365.00 | 367.20 | 351.00 | 353.20 | 352.26 | -3.23% | 361,316 |
| Feb 18, 2026 | 360.35 | 368.50 | 360.35 | 365.00 | 364.03 | 1.29% | 359,681 |
| Feb 17, 2026 | 359.90 | 368.90 | 358.40 | 360.35 | 359.39 | -0.36% | 320,210 |
| Feb 16, 2026 | 359.00 | 364.00 | 354.80 | 361.65 | 360.69 | 0.19% | 252,199 |
| Feb 13, 2026 | 368.80 | 368.80 | 355.05 | 360.95 | 359.99 | -2.19% | 360,085 |
| Feb 12, 2026 | 369.60 | 374.55 | 363.25 | 369.05 | 368.07 | -0.24% | 368,530 |
| Feb 11, 2026 | 379.00 | 379.70 | 366.00 | 369.95 | 368.97 | -2.08% | 482,128 |
| Feb 10, 2026 | 369.40 | 379.70 | 365.15 | 377.80 | 376.80 | 2.82% | 856,007 |
| Feb 9, 2026 | 360.00 | 370.00 | 356.55 | 367.45 | 366.48 | 3.71% | 696,793 |
| Feb 6, 2026 | 355.00 | 357.55 | 351.55 | 354.30 | 353.36 | -2.10% | 383,510 |
| Feb 5, 2026 | 367.00 | 368.35 | 359.00 | 361.90 | 360.94 | -0.03% | 714,402 |
| Feb 4, 2026 | 362.25 | 370.60 | 359.05 | 362.00 | 361.04 | -0.04% | 616,982 |
| Feb 3, 2026 | 369.00 | 372.30 | 353.25 | 362.15 | 361.19 | 1.66% | 926,856 |
| Feb 2, 2026 | 352.00 | 359.00 | 340.70 | 356.25 | 355.31 | 0.92% | 788,795 |
| Feb 1, 2026 | 376.00 | 388.90 | 339.10 | 353.00 | 352.06 | -5.93% | 1,586,105 |
| Jan 30, 2026 | 384.00 | 389.80 | 369.20 | 375.25 | 374.26 | -3.16% | 1,717,572 |
| Jan 29, 2026 | 372.35 | 390.70 | 364.10 | 387.50 | 386.47 | 5.26% | 3,666,041 |
| Jan 28, 2026 | 341.00 | 373.00 | 339.95 | 368.15 | 367.17 | 8.61% | 2,012,155 |
| Jan 27, 2026 | 332.00 | 342.00 | 324.75 | 338.95 | 338.05 | 2.81% | 578,790 |
| Jan 23, 2026 | 343.00 | 344.40 | 328.00 | 329.70 | 328.83 | -3.65% | 425,803 |
| Jan 22, 2026 | 342.90 | 349.95 | 339.45 | 342.20 | 341.29 | 0.91% | 458,415 |
| Jan 21, 2026 | 345.00 | 348.35 | 336.10 | 339.10 | 338.20 | -1.92% | 1,214,192 |
| Jan 20, 2026 | 363.00 | 363.00 | 343.00 | 345.75 | 344.83 | -4.66% | 1,136,314 |
| Jan 19, 2026 | 358.25 | 366.30 | 355.00 | 362.65 | 361.69 | 1.34% | 1,324,186 |
| Jan 16, 2026 | 354.00 | 366.45 | 349.00 | 357.85 | 356.90 | 2.05% | 1,749,860 |
| Jan 14, 2026 | 342.00 | 362.15 | 341.20 | 350.65 | 349.72 | 2.71% | 1,832,181 |