Skip to main content
Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India flag India · Delayed Price · Currency is INR
337.20
-15.65 (-4.44%)
Mar 9, 2026, 3:30 PM IST

Mishra Dhatu Nigam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026342.80362.50342.55352.85352.852.68%993,307
Mar 5, 2026337.80347.75337.80343.65343.652.00%511,718
Mar 4, 2026340.95348.00334.15336.90336.90-2.11%421,321
Mar 2, 2026337.30362.00336.85344.15344.15-0.61%1,252,310
Feb 27, 2026351.55353.80345.00346.25346.25-1.95%151,198
Feb 26, 2026346.95354.30342.40353.15353.151.82%480,025
Feb 25, 2026338.10349.50338.10346.85346.852.47%377,613
Feb 24, 2026340.00343.10334.55338.50338.50-1.63%293,365
Feb 23, 2026353.70355.45342.35344.10344.10-1.63%387,540
Feb 20, 2026352.80360.90348.10349.80349.80-0.96%454,267
Feb 19, 2026365.00367.20351.00353.20353.20-3.23%361,316
Feb 18, 2026360.35368.50360.35365.00365.001.29%359,681
Feb 17, 2026359.90368.90358.40360.35360.35-0.36%320,210
Feb 16, 2026359.00364.00354.80361.65361.650.19%252,199
Feb 13, 2026368.80368.80355.05360.95360.95-2.19%360,085
Feb 12, 2026369.60374.55363.25369.05369.05-0.24%368,530
Feb 11, 2026379.00379.70366.00369.95369.95-2.08%482,128
Feb 10, 2026369.40379.70365.15377.80377.802.82%856,007
Feb 9, 2026360.00370.00356.55367.45367.453.71%696,793
Feb 6, 2026355.00357.55351.55354.30354.30-2.10%383,510
Feb 5, 2026367.00368.35359.00361.90361.90-0.03%714,402
Feb 4, 2026362.25370.60359.05362.00362.00-0.04%616,982
Feb 3, 2026369.00372.30353.25362.15362.151.66%926,856
Feb 2, 2026352.00359.00340.70356.25356.250.92%788,795
Feb 1, 2026376.00388.90339.10353.00353.00-5.93%1,586,105
Jan 30, 2026384.00389.80369.20375.25375.25-3.16%1,717,572
Jan 29, 2026372.35390.70364.10387.50387.505.26%3,666,041
Jan 28, 2026341.00373.00339.95368.15368.158.61%2,012,155
Jan 27, 2026332.00342.00324.75338.95338.952.81%578,790
Jan 23, 2026343.00344.40328.00329.70329.70-3.65%425,803
Jan 22, 2026342.90349.95339.45342.20342.200.91%458,415
Jan 21, 2026345.00348.35336.10339.10339.10-1.92%1,214,192
Jan 20, 2026363.00363.00343.00345.75345.75-4.66%1,136,314
Jan 19, 2026358.25366.30355.00362.65362.651.34%1,324,186
Jan 16, 2026354.00366.45349.00357.85357.852.05%1,749,860
Jan 14, 2026342.00362.15341.20350.65350.652.71%1,832,181
Jan 13, 2026347.00352.95338.30341.40341.40-1.80%696,834
Jan 12, 2026348.00350.45337.15347.65347.65-0.03%683,655
Jan 9, 2026352.85359.40345.80347.75347.75-1.32%779,068
Jan 8, 2026363.80367.05350.25352.40352.40-2.61%1,190,893
Jan 7, 2026346.00363.90342.15361.85361.854.48%1,556,169
Jan 6, 2026352.20352.20344.50346.35346.35-1.32%481,256
Jan 5, 2026357.10360.75349.00351.00351.00-1.17%1,176,167
Jan 2, 2026340.05360.70340.05355.15355.153.92%1,661,827
Jan 1, 2026343.40344.00337.40341.75341.75-0.49%592,578
Dec 31, 2025351.40354.30341.05343.45343.45-3.08%2,019,779
Dec 30, 2025350.55368.00348.60354.35354.351.11%20,354,550
Dec 29, 2025323.00363.70323.00350.45350.4510.00%38,883,320
Dec 26, 2025311.95322.90309.20318.60318.602.33%948,314
Dec 24, 2025312.80320.75310.00311.35311.35-0.46%632,289
Dec 23, 2025311.40324.40308.40312.80312.801.26%1,043,145
Dec 22, 2025299.80313.60298.65308.90308.903.92%794,769
Dec 19, 2025297.50302.00291.75297.25297.251.83%751,427
Dec 18, 2025291.55293.90286.90291.90291.900.12%209,905
Dec 17, 2025298.00298.25290.30291.55291.55-2.36%233,219
Dec 16, 2025302.50302.80297.00298.60298.60-1.53%214,988
Dec 15, 2025298.25305.10297.05303.25303.250.90%321,630
Dec 12, 2025298.25302.25297.55300.55300.551.23%347,390
Dec 11, 2025299.60302.00296.00296.90296.90-0.49%344,967
Dec 10, 2025303.20307.55296.60298.35298.35-1.68%261,369
Dec 9, 2025293.35304.80288.65303.45303.452.79%387,626
Dec 8, 2025311.25311.95293.80295.20295.20-5.37%702,118
Dec 5, 2025316.55318.45309.35311.95311.95-1.59%219,296
Dec 4, 2025311.35319.00311.25317.00317.001.34%285,124
Dec 3, 2025320.80321.70311.50312.80312.80-2.49%283,632
Dec 2, 2025321.00322.70317.30320.80320.80-0.26%222,750
Dec 1, 2025329.95333.35320.00321.65321.65-2.14%496,620
Nov 28, 2025332.00332.80327.85328.70328.70-0.56%169,936
Nov 27, 2025332.20337.40327.75330.55330.550.50%423,830
Nov 26, 2025329.50335.20325.00328.90328.90-0.18%368,262
Nov 25, 2025328.00331.95328.00329.50329.500.75%171,527
Nov 24, 2025341.00344.00326.00327.05327.05-5.39%420,833
Nov 21, 2025353.15353.50344.00345.70345.70-2.11%259,563
Nov 20, 2025351.40359.80350.15353.15353.150.47%199,668
Nov 19, 2025352.95353.30349.80351.50351.50-0.34%167,943
Nov 18, 2025361.00362.20349.50352.70352.70-2.35%476,851
Nov 17, 2025366.00370.85359.15361.20361.20-0.96%439,572
Nov 14, 2025372.00377.35361.50364.70364.70-4.65%995,419
Nov 13, 2025388.05389.95381.20382.50382.50-1.58%255,033
Nov 12, 2025385.00390.30382.05388.65388.651.26%237,747
Nov 11, 2025378.00390.00377.40383.80383.801.57%433,610
Nov 10, 2025375.00383.00375.00377.85377.850.80%189,388
Nov 7, 2025371.00375.95365.30374.85374.850.60%219,219
Nov 6, 2025380.50381.00371.20372.60372.60-1.96%210,669
Nov 4, 2025392.45394.75378.10380.05380.05-3.09%321,723
Nov 3, 2025387.00394.20382.15392.15392.151.82%376,375
Oct 31, 2025383.35390.95382.10385.15385.150.26%381,766
Oct 30, 2025386.00389.40382.00384.15384.15-0.45%210,214
Oct 29, 2025378.80387.85378.45385.90385.901.93%417,953
Oct 28, 2025381.00383.55377.15378.60378.60-0.75%161,304
Oct 27, 2025382.25383.15379.25381.45381.450.28%190,509
Oct 24, 2025381.65387.30378.00380.40380.400.12%332,845
Oct 23, 2025385.95386.00378.10379.95379.95-0.58%230,370
Oct 21, 2025380.00385.40380.00382.15382.151.20%103,873
Oct 20, 2025379.00380.25374.00377.60377.60-0.71%247,783
Oct 17, 2025377.60385.75376.25380.30380.300.72%347,451
Oct 16, 2025388.00389.15376.80377.60377.60-2.26%358,866
Oct 15, 2025389.00389.00380.05386.35386.352.22%1,123,831
Oct 14, 2025380.00382.75375.00377.95377.95-0.26%222,795
Oct 13, 2025386.00387.25376.70378.95378.95-2.48%327,776