Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 354.80
+11.15 (3.24%)
Mar 6, 2026, 3:30 PM IST
Mishra Dhatu Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 342.80 | 362.50 | 342.55 | 352.85 | 352.85 | 2.68% | 993,307 |
| Mar 5, 2026 | 337.80 | 347.75 | 337.80 | 343.65 | 343.65 | 2.00% | 511,718 |
| Mar 4, 2026 | 340.95 | 348.00 | 334.15 | 336.90 | 336.90 | -2.11% | 421,321 |
| Mar 2, 2026 | 337.30 | 362.00 | 336.85 | 344.15 | 344.15 | -0.61% | 1,252,310 |
| Feb 27, 2026 | 351.55 | 353.80 | 345.00 | 346.25 | 346.25 | -1.95% | 151,198 |
| Feb 26, 2026 | 346.95 | 354.30 | 342.40 | 353.15 | 353.15 | 1.82% | 480,025 |
| Feb 25, 2026 | 338.10 | 349.50 | 338.10 | 346.85 | 346.85 | 2.47% | 377,613 |
| Feb 24, 2026 | 340.00 | 343.10 | 334.55 | 338.50 | 338.50 | -1.63% | 293,365 |
| Feb 23, 2026 | 353.70 | 355.45 | 342.35 | 344.10 | 344.10 | -1.63% | 387,540 |
| Feb 20, 2026 | 352.80 | 360.90 | 348.10 | 349.80 | 349.80 | -0.96% | 454,267 |
| Feb 19, 2026 | 365.00 | 367.20 | 351.00 | 353.20 | 353.20 | -3.23% | 361,316 |
| Feb 18, 2026 | 360.35 | 368.50 | 360.35 | 365.00 | 365.00 | 1.29% | 359,681 |
| Feb 17, 2026 | 359.90 | 368.90 | 358.40 | 360.35 | 360.35 | -0.36% | 320,210 |
| Feb 16, 2026 | 359.00 | 364.00 | 354.80 | 361.65 | 361.65 | 0.19% | 252,199 |
| Feb 13, 2026 | 368.80 | 368.80 | 355.05 | 360.95 | 360.95 | -2.19% | 360,085 |
| Feb 12, 2026 | 369.60 | 374.55 | 363.25 | 369.05 | 369.05 | -0.24% | 368,530 |
| Feb 11, 2026 | 379.00 | 379.70 | 366.00 | 369.95 | 369.95 | -2.08% | 482,128 |
| Feb 10, 2026 | 369.40 | 379.70 | 365.15 | 377.80 | 377.80 | 2.82% | 856,007 |
| Feb 9, 2026 | 360.00 | 370.00 | 356.55 | 367.45 | 367.45 | 3.71% | 696,793 |
| Feb 6, 2026 | 355.00 | 357.55 | 351.55 | 354.30 | 354.30 | -2.10% | 383,510 |
| Feb 5, 2026 | 367.00 | 368.35 | 359.00 | 361.90 | 361.90 | -0.03% | 714,402 |
| Feb 4, 2026 | 362.25 | 370.60 | 359.05 | 362.00 | 362.00 | -0.04% | 616,982 |
| Feb 3, 2026 | 369.00 | 372.30 | 353.25 | 362.15 | 362.15 | 1.66% | 926,856 |
| Feb 2, 2026 | 352.00 | 359.00 | 340.70 | 356.25 | 356.25 | 0.92% | 788,795 |
| Feb 1, 2026 | 376.00 | 388.90 | 339.10 | 353.00 | 353.00 | -5.93% | 1,586,105 |
| Jan 30, 2026 | 384.00 | 389.80 | 369.20 | 375.25 | 375.25 | -3.16% | 1,717,572 |
| Jan 29, 2026 | 372.35 | 390.70 | 364.10 | 387.50 | 387.50 | 5.26% | 3,666,041 |
| Jan 28, 2026 | 341.00 | 373.00 | 339.95 | 368.15 | 368.15 | 8.61% | 2,012,155 |
| Jan 27, 2026 | 332.00 | 342.00 | 324.75 | 338.95 | 338.95 | 2.81% | 578,790 |
| Jan 23, 2026 | 343.00 | 344.40 | 328.00 | 329.70 | 329.70 | -3.65% | 425,803 |
| Jan 22, 2026 | 342.90 | 349.95 | 339.45 | 342.20 | 342.20 | 0.91% | 458,415 |
| Jan 21, 2026 | 345.00 | 348.35 | 336.10 | 339.10 | 339.10 | -1.92% | 1,214,192 |
| Jan 20, 2026 | 363.00 | 363.00 | 343.00 | 345.75 | 345.75 | -4.66% | 1,136,314 |
| Jan 19, 2026 | 358.25 | 366.30 | 355.00 | 362.65 | 362.65 | 1.34% | 1,324,186 |
| Jan 16, 2026 | 354.00 | 366.45 | 349.00 | 357.85 | 357.85 | 2.05% | 1,749,860 |
| Jan 14, 2026 | 342.00 | 362.15 | 341.20 | 350.65 | 350.65 | 2.71% | 1,832,181 |
| Jan 13, 2026 | 347.00 | 352.95 | 338.30 | 341.40 | 341.40 | -1.80% | 696,834 |
| Jan 12, 2026 | 348.00 | 350.45 | 337.15 | 347.65 | 347.65 | -0.03% | 683,655 |
| Jan 9, 2026 | 352.85 | 359.40 | 345.80 | 347.75 | 347.75 | -1.32% | 779,068 |
| Jan 8, 2026 | 363.80 | 367.05 | 350.25 | 352.40 | 352.40 | -2.61% | 1,190,893 |
| Jan 7, 2026 | 346.00 | 363.90 | 342.15 | 361.85 | 361.85 | 4.48% | 1,556,169 |
| Jan 6, 2026 | 352.20 | 352.20 | 344.50 | 346.35 | 346.35 | -1.32% | 481,256 |
| Jan 5, 2026 | 357.10 | 360.75 | 349.00 | 351.00 | 351.00 | -1.17% | 1,176,167 |
| Jan 2, 2026 | 340.05 | 360.70 | 340.05 | 355.15 | 355.15 | 3.92% | 1,661,827 |
| Jan 1, 2026 | 343.40 | 344.00 | 337.40 | 341.75 | 341.75 | -0.49% | 592,578 |
| Dec 31, 2025 | 351.40 | 354.30 | 341.05 | 343.45 | 343.45 | -3.08% | 2,019,779 |
| Dec 30, 2025 | 350.55 | 368.00 | 348.60 | 354.35 | 354.35 | 1.11% | 20,354,550 |
| Dec 29, 2025 | 323.00 | 363.70 | 323.00 | 350.45 | 350.45 | 10.00% | 38,883,320 |
| Dec 26, 2025 | 311.95 | 322.90 | 309.20 | 318.60 | 318.60 | 2.33% | 948,314 |
| Dec 24, 2025 | 312.80 | 320.75 | 310.00 | 311.35 | 311.35 | -0.46% | 632,289 |