Mishra Dhatu Nigam Ltd. MIDHANI
NSE · India · Non-Energy Minerals
INR 430.50-7.15 (-1.63%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 433.60 | -0.93% | INR 438.00 | INR 439.45 | INR 415.30 | 835.97K |
| 2026-09-30 | INR 437.65 | +4.43% | INR 421.80 | INR 442.35 | INR 419.75 | 2.00M |
| 2026-09-29 | INR 419.10 | +0.75% | INR 412.30 | INR 427.00 | INR 406.05 | 937.18K |
| 2026-09-28 | INR 416.00 | +2.70% | INR 406.00 | INR 417.50 | INR 397.55 | 1.36M |
| 2026-09-25 | INR 405.05 | -0.45% | INR 407.00 | INR 408.80 | INR 400.05 | 368.82K |
| 2026-09-24 | INR 406.90 | -2.23% | INR 415.00 | INR 415.70 | INR 403.70 | 437.14K |
| 2026-09-23 | INR 416.20 | +0.24% | INR 415.00 | INR 421.90 | INR 414.50 | 337.22K |
| 2026-09-22 | INR 415.20 | -0.80% | INR 419.95 | INR 423.95 | INR 413.35 | 496.16K |
| 2026-09-21 | INR 418.55 | +0.30% | INR 420.05 | INR 427.40 | INR 413.45 | 1.30M |
| 2026-09-18 | INR 417.30 | +2.32% | INR 411.00 | INR 421.50 | INR 408.85 | 1.30M |
| 2026-09-17 | INR 407.85 | +2.15% | INR 401.25 | INR 410.90 | INR 398.70 | 805.30K |
| 2026-09-16 | INR 399.25 | -1.63% | INR 407.35 | INR 409.70 | INR 387.45 | 1.62M |
| 2026-09-15 | INR 405.85 | -9.29% | INR 448.35 | INR 450.50 | INR 402.15 | 2.75M |
| 2026-09-14 | INR 447.40 | 0.00% | INR 447.40 | INR 447.40 | INR 447.40 | 0 |
| 2026-09-11 | INR 447.40 | -3.44% | INR 461.00 | INR 461.00 | INR 442.50 | 1.94M |
| 2026-09-10 | INR 463.35 | -0.10% | INR 464.00 | INR 481.40 | INR 460.40 | 3.38M |
| 2026-09-09 | INR 463.80 | -2.77% | INR 473.85 | INR 474.90 | INR 454.90 | 5.09M |
| 2026-09-08 | INR 477.00 | +13.60% | INR 422.50 | INR 482.40 | INR 421.00 | 36.38M |
| 2026-09-07 | INR 419.90 | +0.26% | INR 420.90 | INR 429.55 | INR 418.25 | 643.39K |
| 2026-09-04 | INR 418.80 | +0.46% | INR 417.00 | INR 428.20 | INR 416.30 | 562.61K |
| 2026-09-03 | INR 416.90 | +0.60% | INR 418.00 | INR 424.90 | INR 415.50 | 349.58K |
| 2026-09-02 | INR 414.40 | -0.73% | INR 416.00 | INR 420.00 | INR 412.15 | 309.51K |
| 2026-09-01 | INR 417.45 | +0.80% | INR 412.00 | INR 426.90 | INR 410.40 | 995.87K |
| 2026-08-31 | INR 414.15 | -0.86% | INR 417.00 | INR 417.00 | INR 406.60 | 420.20K |
| 2026-08-28 | INR 417.75 | -0.13% | INR 419.90 | INR 420.50 | INR 416.00 | 231.45K |
| 2026-08-27 | INR 418.30 | -1.45% | INR 425.00 | INR 434.05 | INR 417.25 | 803.52K |
| 2026-08-26 | INR 424.45 | +2.43% | INR 416.00 | INR 426.70 | INR 413.35 | 610.27K |
| 2026-08-25 | INR 414.40 | -0.88% | INR 417.00 | INR 418.85 | INR 411.50 | 789.57K |
| 2026-08-24 | INR 418.10 | -1.38% | INR 424.45 | INR 428.55 | INR 416.80 | 411.90K |
| 2026-08-21 | INR 423.95 | +0.82% | INR 421.10 | INR 431.45 | INR 419.55 | 697.80K |
| 2026-08-20 | INR 420.50 | -1.79% | INR 432.00 | INR 432.55 | INR 419.25 | 498.94K |
| 2026-08-19 | INR 428.15 | -2.14% | INR 435.00 | INR 437.20 | INR 423.50 | 544.06K |
| 2026-08-18 | INR 437.50 | +2.08% | INR 429.00 | INR 439.00 | INR 429.00 | 1.55M |
| 2026-08-17 | INR 428.60 | +2.86% | INR 418.45 | INR 437.40 | INR 413.05 | 2.41M |
| 2026-08-14 | INR 416.70 | -6.33% | INR 444.00 | INR 447.70 | INR 413.15 | 4.35M |
| 2026-08-13 | INR 444.85 | +8.91% | INR 407.80 | INR 456.60 | INR 398.80 | 16.22M |
| 2026-08-12 | INR 408.45 | -4.51% | INR 427.75 | INR 438.60 | INR 400.15 | 2.36M |
| 2026-08-11 | INR 427.75 | -1.47% | INR 431.50 | INR 436.85 | INR 423.10 | 414.94K |
| 2026-08-10 | INR 434.15 | -0.23% | INR 434.95 | INR 443.70 | INR 429.10 | 710.35K |
| 2026-08-07 | INR 435.15 | +0.21% | INR 433.00 | INR 440.40 | INR 432.00 | 508.71K |
| 2026-08-06 | INR 434.25 | +4.35% | INR 416.10 | INR 441.90 | INR 415.05 | 3.17M |
| 2026-08-05 | INR 416.15 | +0.86% | INR 417.05 | INR 418.50 | INR 413.30 | 389.06K |
| 2026-08-04 | INR 412.60 | +2.22% | INR 403.35 | INR 415.00 | INR 403.35 | 439.27K |
| 2026-08-03 | INR 403.65 | +1.93% | INR 398.05 | INR 406.90 | INR 396.00 | 321.79K |
| 2026-07-31 | INR 396.00 | +1.77% | INR 389.10 | INR 397.65 | INR 389.10 | 220.04K |
| 2026-07-30 | INR 389.10 | -2.05% | INR 395.00 | INR 396.90 | INR 387.75 | 204.99K |
| 2026-07-29 | INR 397.25 | +1.40% | INR 393.75 | INR 399.80 | INR 393.75 | 220.15K |
| 2026-07-28 | INR 391.75 | -1.35% | INR 397.10 | INR 399.15 | INR 390.55 | 195.18K |
| 2026-07-27 | INR 397.10 | +1.12% | INR 395.35 | INR 398.90 | INR 394.00 | 296.45K |
| 2026-07-24 | INR 392.70 | -0.48% | INR 390.50 | INR 395.60 | INR 386.60 | 480.86K |
| 2026-07-23 | INR 394.60 | -1.89% | INR 400.75 | INR 403.80 | INR 393.25 | 365.96K |
| 2026-07-22 | INR 402.20 | -2.16% | INR 410.00 | INR 411.10 | INR 400.55 | 305.51K |
| 2026-07-21 | INR 411.10 | +0.38% | INR 409.60 | INR 412.80 | INR 401.45 | 406.73K |
| 2026-07-20 | INR 409.55 | +0.38% | INR 405.65 | INR 411.00 | INR 403.90 | 326.43K |
| 2026-07-17 | INR 408.00 | -1.03% | INR 408.20 | INR 414.65 | INR 404.90 | 504.04K |
| 2026-07-16 | INR 412.25 | -0.41% | INR 415.45 | INR 417.30 | INR 410.40 | 292.45K |
| 2026-07-15 | INR 413.95 | -0.66% | INR 414.85 | INR 428.15 | INR 413.00 | 485.28K |
| 2026-07-14 | INR 416.70 | +1.05% | INR 410.00 | INR 424.60 | INR 406.60 | 755.81K |
| 2026-07-13 | INR 412.35 | -0.85% | INR 413.00 | INR 420.85 | INR 407.70 | 500.31K |
| 2026-07-10 | INR 415.90 | +1.50% | INR 412.00 | INR 428.60 | INR 412.00 | 796.78K |
| 2026-07-09 | INR 409.75 | +0.26% | INR 413.65 | INR 416.40 | INR 407.80 | 486.42K |
| 2026-07-08 | INR 408.70 | -1.58% | INR 411.85 | INR 419.00 | INR 405.95 | 559.95K |
| 2026-07-07 | INR 415.25 | -4.61% | INR 436.00 | INR 436.35 | INR 412.05 | 637.21K |
| 2026-07-06 | INR 435.30 | +1.74% | INR 427.85 | INR 441.80 | INR 425.05 | 826.32K |
| 2026-07-03 | INR 427.85 | -0.49% | INR 433.00 | INR 437.50 | INR 427.00 | 390.44K |
| 2026-07-02 | INR 429.95 | +1.75% | INR 425.00 | INR 433.60 | INR 423.25 | 580.23K |
| 2026-07-01 | INR 422.55 | +0.98% | INR 421.00 | INR 428.90 | INR 415.30 | 665.81K |
| 2026-06-30 | INR 418.45 | +0.93% | INR 417.70 | INR 424.95 | INR 415.70 | 429.49K |
| 2026-06-29 | INR 414.60 | +0.38% | INR 414.40 | INR 424.00 | INR 407.30 | 1.00M |
| 2026-06-26 | INR 413.05 | 0.00% | INR 413.05 | INR 413.05 | INR 413.05 | 0 |
| 2026-06-25 | INR 413.05 | -5.06% | INR 437.00 | INR 440.65 | INR 411.00 | 1.17M |
| 2026-06-24 | INR 435.05 | -0.71% | INR 436.10 | INR 443.00 | INR 432.80 | 545.44K |
| 2026-06-23 | INR 438.15 | -0.81% | INR 444.00 | INR 448.00 | INR 434.00 | 882.00K |
| 2026-06-22 | INR 441.75 | +1.09% | INR 439.20 | INR 447.85 | INR 438.00 | 828.75K |
| 2026-06-19 | INR 437.00 | +1.38% | INR 431.05 | INR 443.95 | INR 429.85 | 930.74K |
| 2026-06-18 | INR 431.05 | -3.97% | INR 450.00 | INR 451.00 | INR 428.80 | 1.76M |
| 2026-06-17 | INR 448.85 | +2.23% | INR 439.30 | INR 451.20 | INR 438.25 | 1.52M |
| 2026-06-16 | INR 439.05 | +0.62% | INR 439.00 | INR 443.95 | INR 435.45 | 795.68K |
| 2026-06-15 | INR 436.35 | +0.29% | INR 442.45 | INR 445.00 | INR 430.35 | 1.00M |
| 2026-06-12 | INR 435.10 | +3.09% | INR 425.70 | INR 441.90 | INR 425.70 | 1.99M |
| 2026-06-11 | INR 422.05 | -2.62% | INR 430.40 | INR 439.60 | INR 420.20 | 1.07M |
| 2026-06-10 | INR 433.40 | -3.76% | INR 451.00 | INR 454.80 | INR 430.10 | 1.67M |
| 2026-06-09 | INR 450.35 | +7.01% | INR 426.00 | INR 454.00 | INR 420.05 | 3.21M |
| 2026-06-08 | INR 420.85 | -3.38% | INR 430.50 | INR 431.00 | INR 417.65 | 1.27M |
| 2026-06-05 | INR 435.55 | -1.74% | INR 447.75 | INR 447.90 | INR 432.00 | 1.58M |
| 2026-06-04 | INR 443.25 | +6.29% | INR 421.15 | INR 449.90 | INR 421.15 | 7.19M |
| 2026-06-03 | INR 417.00 | +1.52% | INR 412.05 | INR 421.90 | INR 408.10 | 1.01M |
| 2026-06-02 | INR 410.75 | +0.72% | INR 405.05 | INR 421.90 | INR 403.70 | 954.52K |
| 2026-06-01 | INR 407.80 | -3.05% | INR 420.20 | INR 431.40 | INR 405.00 | 1.34M |
| 2026-05-29 | INR 420.65 | +1.01% | INR 417.70 | INR 447.85 | INR 403.30 | 4.27M |