Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 403.60
+7.50 (1.89%)
Nov 12, 2026, 3:29 PM IST
Mishra Dhatu Nigam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 424.00 | 428.00 | 400.95 | 403.60 | 403.60 | 1.89% | 9,118,959 |
| Nov 11, 2026 | 398.00 | 404.30 | 394.00 | 396.10 | 396.10 | 0.11% | 1,087,294 |
| Nov 9, 2026 | 385.00 | 399.00 | 379.15 | 395.65 | 395.65 | 2.04% | 1,699,975 |
| Nov 8, 2026 | 380.00 | 389.00 | 380.00 | 387.75 | 387.75 | 2.20% | 127,370 |
| Nov 6, 2026 | 381.00 | 381.30 | 370.90 | 379.40 | 379.40 | -1.84% | 565,693 |
| Nov 5, 2026 | 394.00 | 396.00 | 384.30 | 386.50 | 386.50 | -0.62% | 459,725 |
| Nov 4, 2026 | 371.00 | 390.00 | 369.00 | 388.90 | 388.90 | 4.40% | 505,351 |
| Nov 3, 2026 | 372.45 | 384.50 | 369.20 | 372.50 | 372.50 | 0.03% | 447,896 |
| Nov 2, 2026 | 362.00 | 376.20 | 358.80 | 372.40 | 372.40 | 3.23% | 788,715 |
| Oct 30, 2026 | 377.00 | 377.55 | 359.00 | 360.75 | 360.75 | -4.69% | 426,356 |
| Oct 29, 2026 | 373.30 | 380.80 | 368.75 | 378.50 | 378.50 | 1.68% | 355,964 |
| Oct 28, 2026 | 371.70 | 378.60 | 366.85 | 372.25 | 372.25 | 0.96% | 473,389 |
| Oct 27, 2026 | 366.25 | 377.70 | 365.80 | 368.70 | 368.70 | 1.85% | 625,133 |
| Oct 26, 2026 | 360.05 | 367.40 | 356.40 | 362.00 | 362.00 | 0.10% | 835,638 |
| Oct 23, 2026 | 380.00 | 381.80 | 356.90 | 361.65 | 361.65 | -5.28% | 639,684 |
| Oct 22, 2026 | 393.00 | 393.00 | 380.55 | 381.80 | 381.80 | -3.03% | 432,721 |
| Oct 21, 2026 | 403.80 | 407.15 | 385.80 | 393.75 | 393.75 | -2.81% | 692,610 |
| Oct 19, 2026 | 419.65 | 420.50 | 402.15 | 405.15 | 405.15 | -3.46% | 554,937 |
| Oct 16, 2026 | 418.15 | 426.90 | 415.30 | 419.65 | 419.65 | 0.38% | 480,975 |
| Oct 15, 2026 | 433.00 | 433.05 | 416.50 | 418.05 | 418.05 | -3.32% | 955,850 |
| Oct 14, 2026 | 435.00 | 441.70 | 429.60 | 432.40 | 432.40 | -1.09% | 293,896 |
| Oct 13, 2026 | 438.45 | 440.00 | 425.00 | 437.15 | 437.15 | -0.30% | 447,415 |
| Oct 12, 2026 | 440.80 | 449.00 | 436.15 | 438.45 | 438.45 | -0.47% | 390,756 |
| Oct 9, 2026 | 443.60 | 448.45 | 434.10 | 440.50 | 440.50 | -0.46% | 496,242 |
| Oct 8, 2026 | 453.80 | 457.55 | 437.05 | 442.55 | 442.55 | -3.52% | 655,965 |
| Oct 7, 2026 | 458.35 | 462.00 | 452.60 | 458.70 | 458.70 | -0.79% | 942,710 |
| Oct 6, 2026 | 441.00 | 465.85 | 439.70 | 462.35 | 462.35 | 5.06% | 2,140,471 |
| Oct 5, 2026 | 433.60 | 444.90 | 425.20 | 440.10 | 440.10 | 1.50% | 947,160 |
| 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 |