Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 411.40
+0.45 (0.11%)
Sep 17, 2025, 2:30 PM IST
Mishra Dhatu Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 412.00 | 417.00 | 409.00 | 412.40 | 412.40 | 0.35% | 382,926 |
| Sep 16, 2025 | 413.00 | 419.70 | 408.00 | 410.95 | 410.95 | 1.16% | 1,733,367 |
| Sep 15, 2025 | 404.00 | 408.15 | 402.60 | 406.25 | 406.25 | 1.42% | 765,482 |
| Sep 12, 2025 | 389.95 | 404.50 | 387.55 | 400.55 | 400.55 | 3.01% | 1,144,446 |
| Sep 11, 2025 | 381.40 | 396.30 | 381.40 | 388.85 | 388.85 | 2.22% | 961,496 |
| Sep 10, 2025 | 376.70 | 383.90 | 376.00 | 380.40 | 380.40 | 1.21% | 321,489 |
| Sep 9, 2025 | 378.95 | 381.15 | 374.50 | 375.85 | 375.85 | -0.41% | 143,637 |
| Sep 8, 2025 | 378.00 | 388.90 | 375.30 | 377.40 | 377.40 | 0.13% | 360,196 |
| Sep 5, 2025 | 380.05 | 386.05 | 375.45 | 376.90 | 376.90 | -0.83% | 312,978 |
| Sep 4, 2025 | 393.40 | 393.95 | 377.90 | 380.05 | 380.05 | -2.76% | 299,072 |
| Sep 3, 2025 | 377.50 | 392.00 | 377.50 | 390.85 | 390.85 | 3.09% | 430,323 |
| Sep 2, 2025 | 379.80 | 385.00 | 374.40 | 379.15 | 379.15 | 0.65% | 353,233 |
| Sep 1, 2025 | 364.60 | 379.40 | 363.10 | 376.70 | 376.70 | 4.28% | 447,720 |
| Aug 29, 2025 | 368.25 | 373.35 | 357.40 | 361.25 | 361.25 | -2.13% | 319,520 |
| Aug 28, 2025 | 380.00 | 380.00 | 367.90 | 369.10 | 369.10 | -3.06% | 203,436 |
| Aug 26, 2025 | 388.00 | 390.70 | 376.00 | 380.75 | 380.75 | -2.37% | 264,036 |
| Aug 25, 2025 | 395.95 | 397.70 | 388.00 | 390.00 | 390.00 | -0.32% | 259,855 |
| Aug 22, 2025 | 390.05 | 398.40 | 390.00 | 391.25 | 391.25 | -0.10% | 254,800 |
| Aug 21, 2025 | 396.40 | 401.00 | 390.00 | 391.65 | 391.65 | -1.24% | 304,711 |
| Aug 20, 2025 | 397.95 | 402.20 | 394.00 | 396.55 | 396.55 | -0.11% | 208,633 |
| Aug 19, 2025 | 392.40 | 398.50 | 390.25 | 397.00 | 397.00 | 1.48% | 220,199 |
| Aug 18, 2025 | 401.00 | 402.20 | 390.05 | 391.20 | 391.20 | -1.30% | 283,227 |
| Aug 14, 2025 | 404.00 | 408.85 | 393.55 | 396.35 | 396.35 | -1.02% | 443,951 |
| Aug 13, 2025 | 388.50 | 405.40 | 387.10 | 400.45 | 400.45 | 3.45% | 596,540 |
| Aug 12, 2025 | 393.00 | 393.80 | 386.25 | 387.10 | 387.10 | -1.41% | 182,851 |
| Aug 11, 2025 | 383.55 | 398.00 | 381.05 | 392.65 | 392.65 | 2.11% | 443,884 |
| 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 |