Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 380.55
+0.60 (0.16%)
Last updated: Oct 24, 2025, 1:39 PM IST
Mishra Dhatu Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 385.95 | 386.00 | 380.15 | 381.05 | 381.05 | -0.29% | 88,143 |
| 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% | 358,910 |
| Oct 15, 2025 | 389.00 | 389.00 | 380.05 | 386.35 | 386.35 | 2.22% | 1,123,866 |
| Oct 14, 2025 | 380.00 | 382.75 | 375.00 | 377.95 | 377.95 | -0.26% | 222,988 |
| 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% | 201,244 |
| 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% | 372,877 |
| Sep 30, 2025 | 371.40 | 380.85 | 371.40 | 377.20 | 377.20 | 1.56% | 275,615 |
| 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% | 337,580 |
| Sep 24, 2025 | 402.70 | 408.00 | 392.00 | 394.90 | 394.90 | -2.33% | 359,121 |
| Sep 23, 2025 | 401.05 | 406.95 | 394.50 | 404.30 | 404.30 | 0.81% | 456,177 |
| Sep 22, 2025 | 406.70 | 412.50 | 399.00 | 401.05 | 401.05 | -1.45% | 376,498 |
| Sep 19, 2025 | 405.90 | 409.45 | 403.85 | 406.95 | 406.95 | 0.28% | 271,041 |
| Sep 18, 2025 | 414.00 | 414.30 | 405.00 | 405.80 | 405.80 | -1.64% | 352,725 |
| Sep 17, 2025 | 412.00 | 417.00 | 408.30 | 412.55 | 412.55 | 0.39% | 622,177 |
| Sep 16, 2025 | 413.00 | 419.70 | 408.00 | 410.95 | 410.95 | 1.16% | 1,735,057 |
| 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 |