Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 437.00
+5.95 (1.38%)
Jun 19, 2026, 3:30 PM IST
Mishra Dhatu Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 450.00 | 451.00 | 428.80 | 431.05 | 431.05 | -3.97% | 1,761,398 |
| Jun 17, 2026 | 439.30 | 451.20 | 438.25 | 448.85 | 448.85 | 2.23% | 1,519,448 |
| Jun 16, 2026 | 439.00 | 443.95 | 435.45 | 439.05 | 439.05 | 0.62% | 795,675 |
| Jun 15, 2026 | 442.45 | 445.00 | 430.35 | 436.35 | 436.35 | 0.29% | 1,000,703 |
| Jun 12, 2026 | 425.70 | 441.90 | 425.70 | 435.10 | 435.10 | 3.09% | 1,992,926 |
| Jun 11, 2026 | 430.40 | 439.60 | 420.20 | 422.05 | 422.05 | -2.62% | 1,066,831 |
| Jun 10, 2026 | 451.00 | 454.80 | 430.10 | 433.40 | 433.40 | -3.76% | 1,674,508 |
| Jun 9, 2026 | 426.00 | 454.00 | 420.05 | 450.35 | 450.35 | 7.01% | 3,208,621 |
| Jun 8, 2026 | 430.50 | 431.00 | 417.65 | 420.85 | 420.85 | -3.38% | 1,271,114 |
| Jun 5, 2026 | 447.75 | 447.90 | 432.00 | 435.55 | 435.55 | -1.74% | 1,581,227 |
| Jun 4, 2026 | 421.15 | 449.90 | 421.15 | 443.25 | 443.25 | 6.29% | 7,192,034 |
| Jun 3, 2026 | 412.05 | 421.90 | 408.10 | 417.00 | 417.00 | 1.52% | 1,007,668 |
| Jun 2, 2026 | 405.05 | 421.90 | 403.70 | 410.75 | 410.75 | 0.72% | 954,518 |
| Jun 1, 2026 | 420.20 | 431.40 | 405.00 | 407.80 | 407.80 | -3.05% | 1,338,623 |
| May 29, 2026 | 417.70 | 447.85 | 403.30 | 420.65 | 420.65 | 1.01% | 4,271,969 |
| May 27, 2026 | 415.00 | 424.70 | 414.15 | 416.45 | 416.45 | 0.46% | 691,060 |
| May 26, 2026 | 416.60 | 425.30 | 412.80 | 414.55 | 414.55 | -0.49% | 562,410 |
| May 25, 2026 | 419.00 | 428.00 | 411.45 | 416.60 | 416.60 | 0.82% | 1,147,130 |
| May 22, 2026 | 405.00 | 424.55 | 402.10 | 413.20 | 413.20 | 2.70% | 1,524,232 |
| May 21, 2026 | 405.00 | 416.90 | 399.00 | 402.35 | 402.35 | 0.93% | 916,469 |
| May 20, 2026 | 383.00 | 400.95 | 378.00 | 398.65 | 398.65 | 2.57% | 1,215,484 |
| May 19, 2026 | 396.25 | 399.60 | 386.35 | 388.65 | 388.65 | -2.30% | 477,138 |
| May 18, 2026 | 402.00 | 406.40 | 388.20 | 397.80 | 397.80 | -2.51% | 650,278 |
| May 15, 2026 | 424.00 | 424.00 | 404.45 | 408.05 | 408.05 | -3.28% | 775,487 |
| May 14, 2026 | 427.40 | 432.80 | 412.10 | 421.90 | 421.90 | 0.69% | 1,825,676 |
| May 13, 2026 | 392.00 | 426.70 | 392.00 | 419.00 | 419.00 | 7.60% | 3,418,966 |
| May 12, 2026 | 405.00 | 410.85 | 387.45 | 389.40 | 389.40 | -4.32% | 860,283 |
| May 11, 2026 | 419.80 | 419.80 | 404.40 | 407.00 | 407.00 | -3.38% | 868,800 |
| May 8, 2026 | 414.50 | 438.70 | 406.10 | 421.25 | 421.25 | 1.82% | 3,084,149 |
| May 7, 2026 | 397.00 | 415.50 | 395.55 | 413.70 | 413.70 | 4.21% | 2,627,551 |
| May 6, 2026 | 398.90 | 405.20 | 390.55 | 397.00 | 397.00 | 0.04% | 802,695 |
| May 5, 2026 | 395.10 | 401.35 | 390.15 | 396.85 | 396.85 | 0.60% | 889,877 |
| May 4, 2026 | 392.75 | 397.20 | 386.15 | 394.50 | 394.50 | 1.18% | 625,569 |
| Apr 30, 2026 | 398.00 | 400.30 | 383.50 | 389.90 | 389.90 | -2.23% | 1,059,648 |
| Apr 29, 2026 | 398.00 | 402.70 | 392.35 | 398.80 | 398.80 | 1.40% | 1,415,248 |
| Apr 28, 2026 | 380.10 | 404.30 | 380.10 | 393.30 | 393.30 | 2.92% | 2,747,809 |
| Apr 27, 2026 | 378.75 | 386.00 | 377.90 | 382.15 | 382.15 | 1.65% | 867,054 |
| Apr 24, 2026 | 387.30 | 389.00 | 370.55 | 375.95 | 375.95 | -2.57% | 715,595 |
| Apr 23, 2026 | 383.10 | 395.20 | 380.00 | 385.85 | 385.85 | -0.01% | 997,843 |
| Apr 22, 2026 | 378.80 | 388.00 | 376.30 | 385.90 | 385.90 | 1.57% | 791,220 |
| Apr 21, 2026 | 380.00 | 389.90 | 377.90 | 379.95 | 379.95 | 0.37% | 812,683 |
| Apr 20, 2026 | 369.60 | 395.45 | 364.40 | 378.55 | 378.55 | 2.42% | 3,164,612 |
| Apr 17, 2026 | 368.05 | 371.95 | 365.00 | 369.60 | 369.60 | 1.15% | 681,842 |
| Apr 16, 2026 | 352.00 | 375.95 | 351.00 | 365.40 | 365.40 | 4.80% | 2,284,850 |
| Apr 15, 2026 | 343.45 | 350.00 | 338.35 | 348.65 | 348.65 | 4.67% | 1,024,040 |
| Apr 13, 2026 | 321.05 | 336.70 | 317.25 | 333.10 | 333.10 | 0.86% | 628,079 |
| Apr 10, 2026 | 325.05 | 333.00 | 325.00 | 330.25 | 330.25 | 3.06% | 635,905 |
| Apr 9, 2026 | 320.80 | 329.45 | 317.70 | 320.45 | 320.45 | -0.11% | 591,671 |
| Apr 8, 2026 | 321.00 | 322.90 | 316.00 | 320.80 | 320.80 | 3.32% | 610,930 |
| Apr 7, 2026 | 309.00 | 315.75 | 305.00 | 310.50 | 310.50 | 1.37% | 898,805 |