Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 422.00
+8.30 (2.01%)
May 8, 2026, 3:29 PM IST
Mishra Dhatu Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 294.85 | 308.10 | 287.25 | 306.30 | 306.30 | 4.70% | 1,194,243 |
| Apr 2, 2026 | 285.00 | 293.80 | 277.00 | 292.55 | 292.55 | 1.19% | 978,559 |
| Apr 1, 2026 | 284.05 | 296.65 | 280.95 | 289.10 | 289.10 | 6.90% | 1,512,120 |
| Mar 30, 2026 | 282.00 | 290.00 | 266.65 | 270.45 | 270.45 | -5.78% | 1,039,536 |
| Mar 27, 2026 | 301.70 | 304.60 | 284.55 | 287.05 | 287.05 | -5.78% | 1,031,546 |
| Mar 25, 2026 | 304.95 | 312.80 | 302.15 | 304.65 | 304.65 | 1.41% | 635,434 |
| Mar 24, 2026 | 300.00 | 303.60 | 292.40 | 300.40 | 300.40 | 2.23% | 564,539 |
| Mar 23, 2026 | 313.00 | 313.00 | 292.00 | 293.85 | 293.85 | -6.80% | 639,700 |
| Mar 20, 2026 | 310.35 | 326.00 | 310.35 | 315.30 | 315.30 | 2.30% | 594,584 |
| Mar 19, 2026 | 316.00 | 318.40 | 306.60 | 308.20 | 308.20 | -4.17% | 349,831 |
| Mar 18, 2026 | 323.00 | 325.55 | 317.00 | 321.60 | 321.60 | 0.30% | 467,333 |
| Mar 17, 2026 | 308.20 | 327.00 | 305.30 | 320.65 | 319.80 | 4.79% | 746,823 |
| Mar 16, 2026 | 312.70 | 313.20 | 298.40 | 306.00 | 305.19 | -2.21% | 547,527 |
| Mar 13, 2026 | 333.80 | 333.90 | 311.50 | 312.90 | 312.07 | -5.84% | 571,817 |
| Mar 12, 2026 | 335.00 | 335.70 | 325.30 | 332.30 | 331.42 | -1.12% | 460,733 |
| Mar 11, 2026 | 342.25 | 348.40 | 333.60 | 336.05 | 335.16 | -1.77% | 257,558 |
| Mar 10, 2026 | 342.00 | 344.75 | 333.45 | 342.10 | 341.19 | 1.45% | 594,885 |
| Mar 9, 2026 | 348.90 | 349.40 | 334.60 | 337.20 | 336.31 | -4.44% | 497,081 |
| Mar 6, 2026 | 342.80 | 362.50 | 342.55 | 352.85 | 351.91 | 2.68% | 993,307 |
| Mar 5, 2026 | 337.80 | 347.75 | 337.80 | 343.65 | 342.74 | 2.00% | 511,718 |
| Mar 4, 2026 | 340.95 | 348.00 | 334.15 | 336.90 | 336.01 | -2.11% | 421,321 |
| Mar 2, 2026 | 337.30 | 362.00 | 336.85 | 344.15 | 343.24 | -0.61% | 1,252,310 |
| Feb 27, 2026 | 351.55 | 353.80 | 345.00 | 346.25 | 345.33 | -1.95% | 151,198 |
| Feb 26, 2026 | 346.95 | 354.30 | 342.40 | 353.15 | 352.21 | 1.82% | 480,025 |
| Feb 25, 2026 | 338.10 | 349.50 | 338.10 | 346.85 | 345.93 | 2.47% | 377,613 |
| Feb 24, 2026 | 340.00 | 343.10 | 334.55 | 338.50 | 337.60 | -1.63% | 293,365 |
| Feb 23, 2026 | 353.70 | 355.45 | 342.35 | 344.10 | 343.19 | -1.63% | 387,540 |
| Feb 20, 2026 | 352.80 | 360.90 | 348.10 | 349.80 | 348.87 | -0.96% | 454,267 |