Mishra Dhatu Nigam Limited (MIDHANI.NS) NSE
410.15
-0.6(-0.15%)
Currency In INR
- 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 ₹5,018.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,213.25, while ₹1000 invested 1 year ago would be worth ₹986.64. This corresponds to total returns of 401.84%, 121.33%, -1.34%, respectively, with annualized returns of 21.83%, 17.21%, -1.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MIDHANI.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 398.9 | 397 | 397 | 405.2 | 390.55 | 802,694 |
| May 05, 2026 | 395.1 | 396.85 | 396.85 | 401.35 | 390.15 | 889,877 |
| May 04, 2026 | 392.75 | 394.5 | 394.5 | 397.2 | 386.15 | 625,302 |
| April 30, 2026 | 398 | 389.9 | 389.9 | 400.3 | 383.5 | 1.06M |
| April 29, 2026 | 398 | 398.8 | 398.8 | 402.7 | 392.35 | 1.42M |
| April 28, 2026 | 380.1 | 393.3 | 393.3 | 404.3 | 380.1 | 2.75M |
| April 27, 2026 | 378.75 | 382.15 | 382.15 | 386 | 377.9 | 866,980 |
| April 24, 2026 | 387.3 | 375.95 | 375.95 | 389 | 370.55 | 715,595 |
| April 23, 2026 | 383.1 | 385.85 | 385.85 | 395.2 | 380 | 997,732 |
| April 22, 2026 | 378.8 | 385.9 | 385.9 | 388 | 376.3 | 791,195 |
| April 21, 2026 | 380 | 379.95 | 379.95 | 389.9 | 377.9 | 812,683 |
| April 20, 2026 | 369.6 | 378.55 | 378.55 | 395.45 | 364.4 | 3.16M |
| April 17, 2026 | 368.05 | 369.6 | 369.6 | 371.95 | 365 | 681,341 |
| April 16, 2026 | 352 | 365.4 | 365.4 | 375.95 | 351 | 2.28M |
| April 15, 2026 | 343.45 | 348.65 | 348.65 | 350 | 338.35 | 1.02M |
| April 13, 2026 | 321.05 | 333.1 | 333.1 | 336.7 | 317.25 | 627,878 |
| April 10, 2026 | 325.05 | 330.25 | 330.25 | 333 | 325 | 635,397 |
| April 09, 2026 | 320.8 | 320.45 | 320.45 | 329.45 | 317.7 | 591,621 |
| April 08, 2026 | 321 | 320.8 | 320.8 | 322.9 | 316 | 610,925 |
| April 07, 2026 | 309 | 310.5 | 310.5 | 315.75 | 305 | 898,805 |
| April 06, 2026 | 294.85 | 306.3 | 306.3 | 308.1 | 287.25 | 1.19M |
| April 02, 2026 | 285 | 292.55 | 292.55 | 293.8 | 277 | 978,467 |
| April 01, 2026 | 284.05 | 289.1 | 289.1 | 296.65 | 280.95 | 1.51M |
| March 30, 2026 | 282 | 270.45 | 270.45 | 290 | 266.65 | 1.04M |
| March 27, 2026 | 301.7 | 287.05 | 287.05 | 304.6 | 284.55 | 1.03M |
| March 25, 2026 | 304.95 | 304.65 | 304.65 | 312.8 | 302.15 | 635,365 |
| March 24, 2026 | 300 | 300.4 | 300.4 | 303.6 | 292.4 | 564,365 |
| March 23, 2026 | 313 | 293.85 | 293.85 | 313 | 292 | 639,980 |
| March 20, 2026 | -1 | -1 | 315.3 | -1 | -1 | 0 |
| March 19, 2026 | 316 | 308.2 | 308.2 | 318.4 | 306.6 | 349,878 |
| March 18, 2026 | 323 | 321.6 | 321.6 | 325.55 | 317 | 467,048 |
| March 17, 2026 | 308.2 | 320.65 | 319.8 | 327 | 305.3 | 746,793 |
| March 16, 2026 | 312.7 | 306 | 305.19 | 313.2 | 298.4 | 547,257 |
| March 13, 2026 | 333.8 | 312.9 | 312.07 | 333.9 | 311.5 | 571,562 |
| March 12, 2026 | 335 | 332.3 | 331.42 | 335.7 | 325.3 | 460,683 |
| March 11, 2026 | 342.25 | 336.05 | 335.16 | 348.4 | 333.6 | 256,284 |
| March 10, 2026 | 342 | 342.1 | 341.19 | 344.75 | 333.45 | 594,425 |
| March 09, 2026 | 348.9 | 337.2 | 336.31 | 349.4 | 334.6 | 497,071 |
| March 06, 2026 | 342.8 | 352.85 | 351.91 | 362.5 | 342.55 | 993,302 |
| March 05, 2026 | 337.8 | 343.65 | 342.74 | 347.75 | 337.8 | 511,718 |
| March 04, 2026 | -1 | -1 | 336.01 | -1 | -1 | 0 |
| March 02, 2026 | 337.3 | 344.15 | 343.24 | 362 | 336.85 | 1.25M |
