Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India · Delayed Price · Currency is INR 420.50
-7.65 (-1.79%)
Aug 20, 2026, 3:29 PM IST
Mishra Dhatu Nigam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 432.00 | 432.55 | 419.25 | 420.50 | 420.50 | -1.79% | 498,944 |
| Aug 19, 2026 | 435.00 | 437.20 | 423.50 | 428.15 | 428.15 | -2.14% | 544,058 |
| Aug 18, 2026 | 429.00 | 439.00 | 429.00 | 437.50 | 437.50 | 2.08% | 1,545,191 |
| Aug 17, 2026 | 418.45 | 437.40 | 413.05 | 428.60 | 428.60 | 2.86% | 2,406,627 |
| Aug 14, 2026 | 444.00 | 447.70 | 413.15 | 416.70 | 416.70 | -6.33% | 4,346,943 |
| Aug 13, 2026 | 407.80 | 456.60 | 398.80 | 444.85 | 444.85 | 8.91% | 16,215,062 |
| Aug 12, 2026 | 427.75 | 438.60 | 400.15 | 408.45 | 408.45 | -4.51% | 2,359,127 |
| Aug 11, 2026 | 431.50 | 436.85 | 423.10 | 427.75 | 427.75 | -1.47% | 414,944 |
| Aug 10, 2026 | 434.95 | 443.70 | 429.10 | 434.15 | 434.15 | -0.23% | 710,352 |
| Aug 7, 2026 | 433.00 | 440.40 | 432.00 | 435.15 | 435.15 | 0.21% | 508,711 |
| Aug 6, 2026 | 416.10 | 441.90 | 415.05 | 434.25 | 434.25 | 4.35% | 3,174,076 |
| Aug 5, 2026 | 417.05 | 418.50 | 413.30 | 416.15 | 416.15 | 0.86% | 389,062 |
| Aug 4, 2026 | 403.35 | 415.00 | 403.35 | 412.60 | 412.60 | 2.22% | 439,267 |
| Aug 3, 2026 | 398.05 | 406.90 | 396.00 | 403.65 | 403.65 | 1.93% | 321,794 |
| Jul 31, 2026 | 389.10 | 397.65 | 389.10 | 396.00 | 396.00 | 1.77% | 220,041 |
| Jul 30, 2026 | 395.00 | 396.90 | 387.75 | 389.10 | 389.10 | -2.05% | 204,994 |
| Jul 29, 2026 | 393.75 | 399.80 | 393.75 | 397.25 | 397.25 | 1.40% | 220,151 |
| Jul 28, 2026 | 397.10 | 399.15 | 390.55 | 391.75 | 391.75 | -1.35% | 195,182 |
| Jul 27, 2026 | 395.35 | 398.90 | 394.00 | 397.10 | 397.10 | 1.12% | 296,453 |
| Jul 24, 2026 | 390.50 | 395.60 | 386.60 | 392.70 | 392.70 | -0.48% | 480,859 |
| Jul 23, 2026 | 400.75 | 403.80 | 393.25 | 394.60 | 394.60 | -1.89% | 365,958 |
| Jul 22, 2026 | 410.00 | 411.10 | 400.55 | 402.20 | 402.20 | -2.16% | 305,511 |
| Jul 21, 2026 | 409.60 | 412.80 | 401.45 | 411.10 | 411.10 | 0.38% | 406,731 |
| Jul 20, 2026 | 405.65 | 411.00 | 403.90 | 409.55 | 409.55 | 0.38% | 326,425 |
| Jul 17, 2026 | 408.20 | 414.65 | 404.90 | 408.00 | 408.00 | -1.03% | 504,035 |
| Jul 16, 2026 | 415.45 | 417.30 | 410.40 | 412.25 | 412.25 | -0.41% | 292,449 |
| Jul 15, 2026 | 414.85 | 428.15 | 413.00 | 413.95 | 413.95 | -0.66% | 485,278 |
| Jul 14, 2026 | 410.00 | 424.60 | 406.60 | 416.70 | 416.70 | 1.05% | 755,807 |
| Jul 13, 2026 | 413.00 | 420.85 | 407.70 | 412.35 | 412.35 | -0.85% | 500,307 |
| Jul 10, 2026 | 412.00 | 428.60 | 412.00 | 415.90 | 415.90 | 1.50% | 796,779 |
| Jul 9, 2026 | 413.65 | 416.40 | 407.80 | 409.75 | 409.75 | 0.26% | 486,416 |
| Jul 8, 2026 | 411.85 | 419.00 | 405.95 | 408.70 | 408.70 | -1.58% | 559,952 |
| Jul 7, 2026 | 436.00 | 436.35 | 412.05 | 415.25 | 415.25 | -4.61% | 637,210 |
| Jul 6, 2026 | 427.85 | 441.80 | 425.05 | 435.30 | 435.30 | 1.74% | 826,320 |
| Jul 3, 2026 | 433.00 | 437.50 | 427.00 | 427.85 | 427.85 | -0.49% | 390,443 |
| Jul 2, 2026 | 425.00 | 433.60 | 423.25 | 429.95 | 429.95 | 1.75% | 580,234 |
| Jul 1, 2026 | 421.00 | 428.90 | 415.30 | 422.55 | 422.55 | 0.98% | 665,810 |
| Jun 30, 2026 | 417.70 | 424.95 | 415.70 | 418.45 | 418.45 | 0.93% | 429,485 |
| Jun 29, 2026 | 414.40 | 424.00 | 407.30 | 414.60 | 414.60 | 0.38% | 1,003,484 |
| Jun 25, 2026 | 437.00 | 440.65 | 411.00 | 413.05 | 413.05 | -5.06% | 1,173,369 |
| Jun 24, 2026 | 436.10 | 443.00 | 432.80 | 435.05 | 435.05 | -0.71% | 545,440 |
| Jun 23, 2026 | 444.00 | 448.00 | 434.00 | 438.15 | 438.15 | -0.81% | 882,004 |
| Jun 22, 2026 | 439.20 | 447.85 | 438.00 | 441.75 | 441.75 | 1.09% | 828,750 |
| Jun 19, 2026 | 431.05 | 443.95 | 429.85 | 437.00 | 437.00 | 1.38% | 930,739 |
| 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 |