Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 311.95
-5.05 (-1.59%)
At close: Dec 5, 2025
Mishra Dhatu Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 316.55 | 318.45 | 309.35 | 311.95 | 311.95 | -1.59% | 219,296 |
| Dec 4, 2025 | 311.35 | 319.00 | 311.25 | 317.00 | 317.00 | 1.34% | 285,124 |
| Dec 3, 2025 | 320.80 | 321.70 | 311.50 | 312.80 | 312.80 | -2.49% | 283,632 |
| Dec 2, 2025 | 321.00 | 322.70 | 317.30 | 320.80 | 320.80 | -0.26% | 222,750 |
| Dec 1, 2025 | 329.95 | 333.35 | 320.00 | 321.65 | 321.65 | -2.14% | 496,620 |
| Nov 28, 2025 | 332.00 | 332.80 | 327.85 | 328.70 | 328.70 | -0.56% | 169,936 |
| Nov 27, 2025 | 332.20 | 337.40 | 327.75 | 330.55 | 330.55 | 0.50% | 423,830 |
| Nov 26, 2025 | 329.50 | 335.20 | 325.00 | 328.90 | 328.90 | -0.18% | 368,262 |
| Nov 25, 2025 | 328.00 | 331.95 | 328.00 | 329.50 | 329.50 | 0.75% | 171,527 |
| Nov 24, 2025 | 341.00 | 344.00 | 326.00 | 327.05 | 327.05 | -5.39% | 420,833 |
| Nov 21, 2025 | 353.15 | 353.50 | 344.00 | 345.70 | 345.70 | -2.11% | 259,563 |
| Nov 20, 2025 | 351.40 | 359.80 | 350.15 | 353.15 | 353.15 | 0.47% | 199,668 |
| Nov 19, 2025 | 352.95 | 353.30 | 349.80 | 351.50 | 351.50 | -0.34% | 167,943 |
| Nov 18, 2025 | 361.00 | 362.20 | 349.50 | 352.70 | 352.70 | -2.35% | 476,851 |
| Nov 17, 2025 | 366.00 | 370.85 | 359.15 | 361.20 | 361.20 | -0.96% | 439,572 |
| Nov 14, 2025 | 372.00 | 377.35 | 361.50 | 364.70 | 364.70 | -4.65% | 995,419 |
| Nov 13, 2025 | 388.05 | 389.95 | 381.20 | 382.50 | 382.50 | -1.58% | 255,033 |
| Nov 12, 2025 | 385.00 | 390.30 | 382.05 | 388.65 | 388.65 | 1.26% | 237,747 |
| Nov 11, 2025 | 378.00 | 390.00 | 377.40 | 383.80 | 383.80 | 1.57% | 433,610 |
| Nov 10, 2025 | 375.00 | 383.00 | 375.00 | 377.85 | 377.85 | 0.80% | 189,388 |
| Nov 7, 2025 | 371.00 | 375.95 | 365.30 | 374.85 | 374.85 | 0.60% | 219,219 |
| Nov 6, 2025 | 380.50 | 381.00 | 371.20 | 372.60 | 372.60 | -1.96% | 210,669 |
| Nov 4, 2025 | 392.45 | 394.75 | 378.10 | 380.05 | 380.05 | -3.09% | 321,723 |
| Nov 3, 2025 | 387.00 | 394.20 | 382.15 | 392.15 | 392.15 | 1.82% | 376,375 |
| Oct 31, 2025 | 383.35 | 390.95 | 382.10 | 385.15 | 385.15 | 0.26% | 381,766 |
| Oct 30, 2025 | 386.00 | 389.40 | 382.00 | 384.15 | 384.15 | -0.45% | 210,214 |
| Oct 29, 2025 | 378.80 | 387.85 | 378.45 | 385.90 | 385.90 | 1.93% | 417,953 |
| Oct 28, 2025 | 381.00 | 383.55 | 377.15 | 378.60 | 378.60 | -0.75% | 161,304 |
| Oct 27, 2025 | 382.25 | 383.15 | 379.25 | 381.45 | 381.45 | 0.28% | 190,509 |
| Oct 24, 2025 | 381.65 | 387.30 | 378.00 | 380.40 | 380.40 | 0.12% | 332,845 |
| Oct 23, 2025 | 385.95 | 386.00 | 378.10 | 379.95 | 379.95 | -0.58% | 230,370 |
| Oct 21, 2025 | 380.00 | 385.40 | 380.00 | 382.15 | 382.15 | 1.20% | 103,873 |
| Oct 20, 2025 | 379.00 | 380.25 | 374.00 | 377.60 | 377.60 | -0.71% | 247,783 |
| Oct 17, 2025 | 377.60 | 385.75 | 376.25 | 380.30 | 380.30 | 0.72% | 347,451 |
| Oct 16, 2025 | 388.00 | 389.15 | 376.80 | 377.60 | 377.60 | -2.26% | 358,866 |
| Oct 15, 2025 | 389.00 | 389.00 | 380.05 | 386.35 | 386.35 | 2.22% | 1,123,831 |
| Oct 14, 2025 | 380.00 | 382.75 | 375.00 | 377.95 | 377.95 | -0.26% | 222,795 |
| Oct 13, 2025 | 386.00 | 387.25 | 376.70 | 378.95 | 378.95 | -2.48% | 327,776 |
| Oct 10, 2025 | 394.10 | 395.85 | 387.30 | 388.60 | 388.60 | -1.35% | 201,107 |
| Oct 9, 2025 | 383.00 | 396.00 | 381.00 | 393.90 | 393.90 | 2.89% | 398,369 |
| Oct 8, 2025 | 388.95 | 390.80 | 381.65 | 382.85 | 382.85 | -1.57% | 190,560 |
| Oct 7, 2025 | 392.85 | 396.00 | 386.70 | 388.95 | 388.95 | -0.99% | 229,976 |
| Oct 6, 2025 | 400.90 | 400.90 | 391.15 | 392.85 | 392.85 | -2.01% | 327,081 |
| Oct 3, 2025 | 383.80 | 403.30 | 382.65 | 400.90 | 400.90 | 4.70% | 777,946 |
| Oct 1, 2025 | 376.80 | 383.85 | 374.50 | 382.90 | 382.90 | 1.51% | 372,795 |
| Sep 30, 2025 | 371.40 | 380.85 | 371.40 | 377.20 | 377.20 | 1.56% | 275,429 |
| Sep 29, 2025 | 384.00 | 388.35 | 369.25 | 371.40 | 371.40 | -3.28% | 706,357 |
| Sep 26, 2025 | 394.00 | 394.90 | 381.95 | 384.00 | 384.00 | -2.56% | 338,285 |
| Sep 25, 2025 | 395.00 | 403.90 | 393.25 | 394.10 | 394.10 | -0.20% | 337,193 |
| Sep 24, 2025 | 402.70 | 408.00 | 392.00 | 394.90 | 394.90 | -2.33% | 359,121 |