Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 420.65
+4.20 (1.01%)
May 29, 2026, 3:30 PM IST
Mishra Dhatu Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.56% | 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 |