Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 329.70
-12.50 (-3.65%)
At close: Jan 23, 2026
Mishra Dhatu Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 311.40 | 324.40 | 308.40 | 312.80 | 312.80 | 1.26% | 1,043,145 |
| Dec 22, 2025 | 299.80 | 313.60 | 298.65 | 308.90 | 308.90 | 3.92% | 794,769 |
| Dec 19, 2025 | 297.50 | 302.00 | 291.75 | 297.25 | 297.25 | 1.83% | 751,427 |
| Dec 18, 2025 | 291.55 | 293.90 | 286.90 | 291.90 | 291.90 | 0.12% | 209,905 |
| Dec 17, 2025 | 298.00 | 298.25 | 290.30 | 291.55 | 291.55 | -2.36% | 233,219 |
| Dec 16, 2025 | 302.50 | 302.80 | 297.00 | 298.60 | 298.60 | -1.53% | 214,988 |
| Dec 15, 2025 | 298.25 | 305.10 | 297.05 | 303.25 | 303.25 | 0.90% | 321,630 |
| Dec 12, 2025 | 298.25 | 302.25 | 297.55 | 300.55 | 300.55 | 1.23% | 347,390 |
| Dec 11, 2025 | 299.60 | 302.00 | 296.00 | 296.90 | 296.90 | -0.49% | 344,967 |
| Dec 10, 2025 | 303.20 | 307.55 | 296.60 | 298.35 | 298.35 | -1.68% | 261,369 |
| Dec 9, 2025 | 293.35 | 304.80 | 288.65 | 303.45 | 303.45 | 2.79% | 387,626 |
| Dec 8, 2025 | 311.25 | 311.95 | 293.80 | 295.20 | 295.20 | -5.37% | 702,118 |
| 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 |