Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 430.50
-7.15 (-1.63%)
Oct 1, 2026, 3:30 PM IST
Mishra Dhatu Nigam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 438.00 | 439.45 | 415.30 | 433.60 | 433.60 | -0.93% | 835,967 |
| Sep 30, 2026 | 421.80 | 442.35 | 419.75 | 437.65 | 437.65 | 4.43% | 1,995,574 |
| Sep 29, 2026 | 412.30 | 427.00 | 406.05 | 419.10 | 419.10 | 0.75% | 937,182 |
| Sep 28, 2026 | 406.00 | 417.50 | 397.55 | 416.00 | 416.00 | 2.70% | 1,357,247 |
| Sep 25, 2026 | 407.00 | 408.80 | 400.05 | 405.05 | 405.05 | -0.45% | 368,821 |
| Sep 24, 2026 | 415.00 | 415.70 | 403.70 | 406.90 | 406.90 | -2.23% | 437,136 |
| Sep 23, 2026 | 415.00 | 421.90 | 414.50 | 416.20 | 416.20 | 0.54% | 337,218 |
| Sep 22, 2026 | 419.95 | 423.95 | 413.35 | 415.20 | 413.95 | -0.80% | 496,164 |
| Sep 21, 2026 | 420.05 | 427.40 | 413.45 | 418.55 | 417.29 | 0.30% | 1,295,356 |
| Sep 18, 2026 | 411.00 | 421.50 | 408.85 | 417.30 | 416.04 | 2.32% | 1,297,036 |
| Sep 17, 2026 | 401.25 | 410.90 | 398.70 | 407.85 | 406.62 | 2.15% | 805,297 |
| Sep 16, 2026 | 407.35 | 409.70 | 387.45 | 399.25 | 398.05 | -1.63% | 1,623,475 |
| Sep 15, 2026 | 448.35 | 450.50 | 402.15 | 405.85 | 404.63 | -9.29% | 2,748,265 |
| Sep 11, 2026 | 461.00 | 461.00 | 442.50 | 447.40 | 446.05 | -3.44% | 1,941,042 |
| Sep 10, 2026 | 464.00 | 481.40 | 460.40 | 463.35 | 461.96 | -0.10% | 3,378,828 |
| Sep 9, 2026 | 473.85 | 474.90 | 454.90 | 463.80 | 462.40 | -2.77% | 5,087,063 |
| Sep 8, 2026 | 422.50 | 482.40 | 421.00 | 477.00 | 475.56 | 13.60% | 36,384,306 |
| Sep 7, 2026 | 420.90 | 429.55 | 418.25 | 419.90 | 418.64 | 0.26% | 643,391 |
| Sep 4, 2026 | 417.00 | 428.20 | 416.30 | 418.80 | 417.54 | 0.46% | 562,610 |
| Sep 3, 2026 | 418.00 | 424.90 | 415.50 | 416.90 | 415.64 | 0.60% | 349,584 |
| Sep 2, 2026 | 416.00 | 420.00 | 412.15 | 414.40 | 413.15 | -0.73% | 309,511 |
| Sep 1, 2026 | 412.00 | 426.90 | 410.40 | 417.45 | 416.19 | 0.80% | 995,867 |
| Aug 31, 2026 | 417.00 | 417.00 | 406.60 | 414.15 | 412.90 | -0.86% | 420,195 |
| Aug 28, 2026 | 419.90 | 420.50 | 416.00 | 417.75 | 416.49 | -0.13% | 231,448 |
| Aug 27, 2026 | 425.00 | 434.05 | 417.25 | 418.30 | 417.04 | -1.45% | 803,522 |
| Aug 26, 2026 | 416.00 | 426.70 | 413.35 | 424.45 | 423.17 | 2.43% | 610,271 |
| Aug 25, 2026 | 417.00 | 418.85 | 411.50 | 414.40 | 413.15 | -0.88% | 789,570 |
| Aug 24, 2026 | 424.45 | 428.55 | 416.80 | 418.10 | 416.84 | -1.38% | 411,897 |
| Aug 21, 2026 | 421.10 | 431.45 | 419.55 | 423.95 | 422.67 | 0.82% | 697,802 |
| Aug 20, 2026 | 432.00 | 432.55 | 419.25 | 420.50 | 419.23 | -1.79% | 498,944 |
| Aug 19, 2026 | 435.00 | 437.20 | 423.50 | 428.15 | 426.86 | -2.14% | 544,058 |
| Aug 18, 2026 | 429.00 | 439.00 | 429.00 | 437.50 | 436.18 | 2.08% | 1,545,191 |
| Aug 17, 2026 | 418.45 | 437.40 | 413.05 | 428.60 | 427.31 | 2.86% | 2,406,627 |
| Aug 14, 2026 | 444.00 | 447.70 | 413.15 | 416.70 | 415.45 | -6.33% | 4,346,943 |
| Aug 13, 2026 | 407.80 | 456.60 | 398.80 | 444.85 | 443.51 | 8.91% | 16,215,062 |
| Aug 12, 2026 | 427.75 | 438.60 | 400.15 | 408.45 | 407.22 | -4.51% | 2,359,127 |
| Aug 11, 2026 | 431.50 | 436.85 | 423.10 | 427.75 | 426.46 | -1.47% | 414,944 |
| Aug 10, 2026 | 434.95 | 443.70 | 429.10 | 434.15 | 432.84 | -0.23% | 710,352 |
| Aug 7, 2026 | 433.00 | 440.40 | 432.00 | 435.15 | 433.84 | 0.21% | 508,711 |
| Aug 6, 2026 | 416.10 | 441.90 | 415.05 | 434.25 | 432.94 | 4.35% | 3,174,076 |
| Aug 5, 2026 | 417.05 | 418.50 | 413.30 | 416.15 | 414.90 | 0.86% | 389,062 |
| Aug 4, 2026 | 403.35 | 415.00 | 403.35 | 412.60 | 411.36 | 2.22% | 439,267 |
| Aug 3, 2026 | 398.05 | 406.90 | 396.00 | 403.65 | 402.43 | 1.93% | 321,794 |
| Jul 31, 2026 | 389.10 | 397.65 | 389.10 | 396.00 | 394.81 | 1.77% | 220,041 |
| Jul 30, 2026 | 395.00 | 396.90 | 387.75 | 389.10 | 387.93 | -2.05% | 204,994 |
| Jul 29, 2026 | 393.75 | 399.80 | 393.75 | 397.25 | 396.05 | 1.40% | 220,151 |
| Jul 28, 2026 | 397.10 | 399.15 | 390.55 | 391.75 | 390.57 | -1.35% | 195,182 |
| Jul 27, 2026 | 395.35 | 398.90 | 394.00 | 397.10 | 395.90 | 1.12% | 296,453 |
| Jul 24, 2026 | 390.50 | 395.60 | 386.60 | 392.70 | 391.52 | -0.48% | 480,859 |
| Jul 23, 2026 | 400.75 | 403.80 | 393.25 | 394.60 | 393.41 | -1.89% | 365,958 |