Skip to main content
Mishra Dhatu Nigam Limited (NSE:MIDHANI)
India flag India · Delayed Price · Currency is INR
397.35
+4.05 (1.03%)
Apr 29, 2026, 3:05 PM IST

Mishra Dhatu Nigam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026380.10404.30380.10393.30393.302.92%2,747,809
Apr 27, 2026378.75386.00377.90382.15382.151.65%867,054
Apr 24, 2026387.30389.00370.55375.95375.95-2.57%715,595
Apr 23, 2026383.10395.20380.00385.85385.85-0.01%997,843
Apr 22, 2026378.80388.00376.30385.90385.901.57%791,220
Apr 21, 2026380.00389.90377.90379.95379.950.37%812,683
Apr 20, 2026369.60395.45364.40378.55378.552.42%3,164,612
Apr 17, 2026368.05371.95365.00369.60369.601.15%681,842
Apr 16, 2026352.00375.95351.00365.40365.404.80%2,284,850
Apr 15, 2026343.45350.00338.35348.65348.654.67%1,024,040
Apr 13, 2026321.05336.70317.25333.10333.100.86%628,079
Apr 10, 2026325.05333.00325.00330.25330.253.06%635,905
Apr 9, 2026320.80329.45317.70320.45320.45-0.11%591,671
Apr 8, 2026321.00322.90316.00320.80320.803.32%610,930
Apr 7, 2026309.00315.75305.00310.50310.501.37%898,805
Apr 6, 2026294.85308.10287.25306.30306.304.70%1,194,243
Apr 2, 2026285.00293.80277.00292.55292.551.19%978,559
Apr 1, 2026284.05296.65280.95289.10289.106.90%1,512,120
Mar 30, 2026282.00290.00266.65270.45270.45-5.78%1,039,536
Mar 27, 2026301.70304.60284.55287.05287.05-5.78%1,031,546
Mar 25, 2026304.95312.80302.15304.65304.651.41%635,434
Mar 24, 2026300.00303.60292.40300.40300.402.23%564,539
Mar 23, 2026313.00313.00292.00293.85293.85-6.80%639,700
Mar 20, 2026310.35326.00310.35315.30315.302.30%594,584
Mar 19, 2026316.00318.40306.60308.20308.20-4.17%349,831
Mar 18, 2026323.00325.55317.00321.60321.600.30%467,333
Mar 17, 2026308.20327.00305.30320.65319.804.79%746,823
Mar 16, 2026312.70313.20298.40306.00305.19-2.21%547,527
Mar 13, 2026333.80333.90311.50312.90312.07-5.84%571,817
Mar 12, 2026335.00335.70325.30332.30331.42-1.12%460,733
Mar 11, 2026342.25348.40333.60336.05335.16-1.77%257,558
Mar 10, 2026342.00344.75333.45342.10341.191.45%594,885
Mar 9, 2026348.90349.40334.60337.20336.31-4.44%497,081
Mar 6, 2026342.80362.50342.55352.85351.912.68%993,307
Mar 5, 2026337.80347.75337.80343.65342.742.00%511,718
Mar 4, 2026340.95348.00334.15336.90336.01-2.11%421,321
Mar 2, 2026337.30362.00336.85344.15343.24-0.61%1,252,310
Feb 27, 2026351.55353.80345.00346.25345.33-1.95%151,198
Feb 26, 2026346.95354.30342.40353.15352.211.82%480,025
Feb 25, 2026338.10349.50338.10346.85345.932.47%377,613
Feb 24, 2026340.00343.10334.55338.50337.60-1.63%293,365
Feb 23, 2026353.70355.45342.35344.10343.19-1.63%387,540
Feb 20, 2026352.80360.90348.10349.80348.87-0.96%454,267
Feb 19, 2026365.00367.20351.00353.20352.26-3.23%361,316
Feb 18, 2026360.35368.50360.35365.00364.031.29%359,681
Feb 17, 2026359.90368.90358.40360.35359.39-0.36%320,210
Feb 16, 2026359.00364.00354.80361.65360.690.19%252,199
Feb 13, 2026368.80368.80355.05360.95359.99-2.19%360,085
Feb 12, 2026369.60374.55363.25369.05368.07-0.24%368,530
Feb 11, 2026379.00379.70366.00369.95368.97-2.08%482,128
Feb 10, 2026369.40379.70365.15377.80376.802.82%856,007
Feb 9, 2026360.00370.00356.55367.45366.483.71%696,793
Feb 6, 2026355.00357.55351.55354.30353.36-2.10%383,510
Feb 5, 2026367.00368.35359.00361.90360.94-0.03%714,402
Feb 4, 2026362.25370.60359.05362.00361.04-0.04%616,982
Feb 3, 2026369.00372.30353.25362.15361.191.66%926,856
Feb 2, 2026352.00359.00340.70356.25355.310.92%788,795
Feb 1, 2026376.00388.90339.10353.00352.06-5.93%1,586,105
Jan 30, 2026384.00389.80369.20375.25374.26-3.16%1,717,572
Jan 29, 2026372.35390.70364.10387.50386.475.26%3,666,041
Jan 28, 2026341.00373.00339.95368.15367.178.61%2,012,155
Jan 27, 2026332.00342.00324.75338.95338.052.81%578,790
Jan 23, 2026343.00344.40328.00329.70328.83-3.65%425,803
Jan 22, 2026342.90349.95339.45342.20341.290.91%458,415
Jan 21, 2026345.00348.35336.10339.10338.20-1.92%1,214,192
Jan 20, 2026363.00363.00343.00345.75344.83-4.66%1,136,314
Jan 19, 2026358.25366.30355.00362.65361.691.34%1,324,186
Jan 16, 2026354.00366.45349.00357.85356.902.05%1,749,860
Jan 14, 2026342.00362.15341.20350.65349.722.71%1,832,181
Jan 13, 2026347.00352.95338.30341.40340.49-1.80%696,834
Jan 12, 2026348.00350.45337.15347.65346.73-0.03%683,655
Jan 9, 2026352.85359.40345.80347.75346.83-1.32%779,068
Jan 8, 2026363.80367.05350.25352.40351.47-2.61%1,190,893
Jan 7, 2026346.00363.90342.15361.85360.894.48%1,556,169
Jan 6, 2026352.20352.20344.50346.35345.43-1.32%481,256
Jan 5, 2026357.10360.75349.00351.00350.07-1.17%1,176,167
Jan 2, 2026340.05360.70340.05355.15354.213.92%1,661,827
Jan 1, 2026343.40344.00337.40341.75340.84-0.49%592,578
Dec 31, 2025351.40354.30341.05343.45342.54-3.08%2,019,779
Dec 30, 2025350.55368.00348.60354.35353.411.11%20,354,550
Dec 29, 2025323.00363.70323.00350.45349.5210.00%38,883,320
Dec 26, 2025311.95322.90309.20318.60317.762.33%948,314
Dec 24, 2025312.80320.75310.00311.35310.52-0.46%632,289
Dec 23, 2025311.40324.40308.40312.80311.971.26%1,043,145
Dec 22, 2025299.80313.60298.65308.90308.083.92%794,769
Dec 19, 2025297.50302.00291.75297.25296.461.83%751,427
Dec 18, 2025291.55293.90286.90291.90291.130.12%209,905
Dec 17, 2025298.00298.25290.30291.55290.78-2.36%233,219
Dec 16, 2025302.50302.80297.00298.60297.81-1.53%214,988
Dec 15, 2025298.25305.10297.05303.25302.450.90%321,630
Dec 12, 2025298.25302.25297.55300.55299.751.23%347,390
Dec 11, 2025299.60302.00296.00296.90296.11-0.49%344,967
Dec 10, 2025303.20307.55296.60298.35297.56-1.68%261,369
Dec 9, 2025293.35304.80288.65303.45302.652.79%387,626
Dec 8, 2025311.25311.95293.80295.20294.42-5.37%702,118
Dec 5, 2025316.55318.45309.35311.95311.12-1.59%219,296
Dec 4, 2025311.35319.00311.25317.00316.161.34%285,124
Dec 3, 2025320.80321.70311.50312.80311.97-2.49%283,632
Dec 2, 2025321.00322.70317.30320.80319.95-0.26%222,750
Dec 1, 2025329.95333.35320.00321.65320.80-2.14%496,620