Mishra Dhatu Nigam Limited (MIDHANI.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MIDHANI.NS Historical Return
If you invested ₹1000 in Mishra Dhatu Nigam Limited (MIDHANI.NS) since IPO date, it would be worth ₹4,848.78 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,174.87, while ₹1000 invested 1 year ago would be worth ₹1,000.76. This corresponds to total returns of 384.88%, 117.49%, 0.08%, respectively, with annualized returns of 20.86%, 16.8%, 0.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MIDHANI.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 389.1 | 396 | 396 | 397.65 | 389.1 | 220,041 |
| July 30, 2026 | 395 | 389.1 | 389.1 | 396.9 | 387.75 | 205,069 |
| July 29, 2026 | 393.75 | 397.25 | 397.25 | 399.8 | 393.75 | 220,151 |
| July 28, 2026 | 397.1 | 391.75 | 391.75 | 399.15 | 390.55 | 195,196 |
| July 27, 2026 | 395.35 | 397.1 | 397.1 | 398.9 | 394 | 296,453 |
| July 24, 2026 | 390.5 | 392.7 | 392.7 | 395.6 | 386.6 | 480,859 |
| July 23, 2026 | 400.75 | 394.6 | 394.6 | 403.8 | 393.25 | 365,958 |
| July 22, 2026 | 410 | 402.2 | 402.2 | 411.1 | 400.55 | 305,511 |
| July 21, 2026 | 409.6 | 411.1 | 411.1 | 412.8 | 401.45 | 406,731 |
| July 20, 2026 | 405.65 | 409.55 | 409.55 | 411 | 403.9 | 326,425 |
| July 17, 2026 | 408.2 | 408 | 408 | 414.65 | 404.9 | 504,035 |
| July 16, 2026 | 415.45 | 412.25 | 412.25 | 417.3 | 410.4 | 293,157 |
| July 15, 2026 | 414.85 | 413.95 | 413.95 | 428.15 | 413 | 485,278 |
| July 14, 2026 | 410 | 416.7 | 416.7 | 424.6 | 406.6 | 755,807 |
| July 13, 2026 | 413 | 412.35 | 412.35 | 420.85 | 407.7 | 500,307 |
| July 10, 2026 | 412 | 415.9 | 415.9 | 428.6 | 412 | 796,779 |
| July 09, 2026 | 413.65 | 409.75 | 409.75 | 416.4 | 407.8 | 486,416 |
| July 08, 2026 | 411.85 | 408.7 | 408.7 | 419 | 405.95 | 559,952 |
| July 07, 2026 | 436 | 415.25 | 415.25 | 436.35 | 412.05 | 637,210 |
| July 06, 2026 | 427.85 | 435.3 | 435.3 | 441.8 | 425.05 | 826,320 |
| July 03, 2026 | 433 | 427.85 | 427.85 | 437.5 | 427 | 390,443 |
| July 02, 2026 | 425 | 429.95 | 429.95 | 433.6 | 423.25 | 580,234 |
| July 01, 2026 | 421 | 422.55 | 422.55 | 428.9 | 415.3 | 665,810 |
| June 30, 2026 | 417.7 | 418.45 | 418.45 | 424.95 | 415.7 | 429,485 |
| June 29, 2026 | 414.4 | 414.6 | 414.6 | 424 | 407.3 | 1M |
| June 25, 2026 | 437 | 413.05 | 413.05 | 440.65 | 411 | 1.17M |
| June 24, 2026 | 436.1 | 435.05 | 435.05 | 443 | 432.8 | 545,440 |
| June 23, 2026 | 444 | 438.15 | 438.15 | 448 | 434 | 882,413 |
| June 22, 2026 | 439.2 | 441.75 | 441.75 | 447.85 | 438 | 828,750 |
| June 19, 2026 | 431.05 | 437 | 437 | 443.95 | 429.85 | 930,739 |
| June 18, 2026 | 450 | 431.05 | 431.05 | 451 | 428.8 | 1.76M |
| June 17, 2026 | 439.3 | 448.85 | 448.85 | 451.2 | 438.25 | 1.52M |
| June 16, 2026 | 439 | 439.05 | 439.05 | 443.95 | 435.45 | 795,675 |
| June 15, 2026 | 442.45 | 436.35 | 436.35 | 445 | 430.35 | 1M |
| June 12, 2026 | 425.7 | 435.1 | 435.1 | 441.9 | 425.7 | 1.99M |
| June 11, 2026 | 430.4 | 422.05 | 422.05 | 439.6 | 420.2 | 1.07M |
| June 10, 2026 | 451 | 433.4 | 433.4 | 454.8 | 430.1 | 1.67M |
| June 09, 2026 | 426 | 450.35 | 450.35 | 454 | 420.05 | 3.21M |
| June 08, 2026 | 430.5 | 420.85 | 420.85 | 431 | 417.65 | 1.27M |
| June 05, 2026 | 447.75 | 435.55 | 435.55 | 447.9 | 432 | 1.58M |
| June 04, 2026 | 421.15 | 443.25 | 443.25 | 449.9 | 421.15 | 7.19M |
| June 03, 2026 | 412.05 | 417 | 417 | 421.9 | 408.1 | 1.01M |
| June 02, 2026 | 405.05 | 410.75 | 410.75 | 421.9 | 403.7 | 954,518 |
| June 01, 2026 | 420.2 | 407.8 | 407.8 | 431.4 | 405 | 1.34M |
| May 29, 2026 | 417.7 | 420.65 | 420.65 | 447.85 | 403.3 | 4.27M |
| May 27, 2026 | 415 | 416.45 | 416.45 | 424.7 | 414.15 | 691,060 |
| May 26, 2026 | 416.6 | 414.55 | 414.55 | 425.3 | 412.8 | 562,410 |
| May 25, 2026 | 419 | 416.6 | 416.6 | 428 | 411.45 | 1.15M |
| May 22, 2026 | 405 | 413.2 | 413.2 | 424.55 | 402.1 | 1.52M |
| May 21, 2026 | 405 | 402.35 | 402.35 | 416.9 | 399 | 916,975 |
| May 20, 2026 | 383 | 398.65 | 398.65 | 400.95 | 378 | 1.22M |
| May 19, 2026 | 396.25 | 388.65 | 388.65 | 399.6 | 386.35 | 477,138 |
| May 18, 2026 | 402 | 397.8 | 397.8 | 406.4 | 388.2 | 649,181 |
| May 15, 2026 | 424 | 408.05 | 408.05 | 424 | 404.45 | 775,487 |
| May 14, 2026 | 427.4 | 421.9 | 421.9 | 432.8 | 412.1 | 1.83M |
| May 13, 2026 | 392 | 419 | 419 | 426.7 | 392 | 3.42M |
| May 12, 2026 | 405 | 389.4 | 389.4 | 410.85 | 387.45 | 860,283 |
| May 11, 2026 | 419.8 | 407 | 407 | 419.8 | 404.4 | 867,843 |
| May 08, 2026 | 414.5 | 421.25 | 421.25 | 438.7 | 406.1 | 3.08M |
| May 07, 2026 | 397 | 413.7 | 413.7 | 415.5 | 395.55 | 2.63M |
AD
