Mishra Dhatu Nigam Limited (MIDHANI.NS) NSE

374.10

-9.9(-2.58%)

Updated at September 29 01:10PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025394384384394.9381.95338,262
September 25, 2025395394.1394.1403.9393.25337,580
September 24, 2025402.7394.9394.9408392359,121
September 23, 2025401.05404.3404.3406.95394.5456,177
September 22, 2025406.7401.05401.05412.5399376,498
September 19, 2025405.9406.95406.95409.45403.85271,041
September 18, 2025414405.8405.8414.3405352,725
September 17, 2025412412.55412.55417408.3622,177
September 16, 2025413410.95410.95419.74081.74M
September 15, 2025404406.25406.25408.15402.6765,482
September 12, 2025389.95400.55400.55404.5387.551.14M
September 11, 2025381.4388.85388.85396.3381.4961,496
September 10, 2025376.7380.4380.4383.9376321,489
September 09, 2025378.95375.85375.85381.15374.5143,637
September 08, 2025378377.4377.4388.9375.3360,121
September 05, 2025380.05376.9376.9386.05375.45312,977
September 04, 2025393.4380.05380.05393.95377.9299,072
September 03, 2025377.5390.85390.85392377.5430,323
September 02, 2025379.8379.15379.15385374.4353,233
September 01, 2025364.6376.7376.7379.4363.1447,720
August 29, 2025368.25361.25361.25373.35357.4319,520
August 28, 2025380369.1369.1380367.9203,436
August 26, 2025388380.75380.75390.7376264,036
August 25, 2025395.95390390397.7388259,855
August 22, 2025390.05391.25391.25398.4390254,800
August 21, 2025396.4391.65391.65401390304,711
August 20, 2025397.95396.55396.55402.2394208,633
August 19, 2025392.4397397398.5390.25220,199
August 18, 2025401391.2391.2402.2390.05283,227
August 14, 2025404396.35396.35408.85393.55443,951
August 13, 2025388.5400.45400.45405.4387.1596,540
August 12, 2025393387.1387.1393.8386.25182,851
August 11, 2025383.55392.65392.65398381.05443,884
August 08, 2025390384.55384.55394.3383220,695
August 07, 2025397.95391.65391.65398.05385.1406,422
August 06, 2025402401.9401.9409.7396.8612,256
August 05, 2025396.75395.75395.75400.85392.2250,502
August 04, 2025384.5396.75396.75400383.05392,174
August 01, 2025394.8384.7384.7398.65382.1309,205
July 31, 2025396395.15395.15402.9394253,150
July 30, 2025405403.15403.15409.75402231,945
July 29, 2025399.4403.95403.95405.5395.35311,322
July 28, 2025400399.35399.35414.1396.8588,688
July 25, 2025411.5404.2404.2413402.15291,586
July 24, 2025416.75411.9411.9421.7410.85286,607
July 23, 2025419416416421.05414299,278
July 22, 2025421.35418.15418.15424.9416.2361,025
July 21, 2025418.15421.35421.35425.3414.55398,472
July 18, 2025425.15419.25419.25428.3417.4453,722
July 17, 2025429.05425.15425.15432.5422.8571,640
July 16, 2025432428.25428.25435.15424.451.05M
July 15, 2025401.45431.8431.8458401.4517.51M
July 14, 2025411.85401.25401.25412.9399.05654,963
July 11, 2025416.7413.1413.1421.35410.35344,870
July 10, 2025419.5416.7416.7424.75415.55394,255
July 09, 2025422421.8421.8428.6420.25392,893
July 08, 2025424421.8421.8429.75415.95604,473
July 07, 2025434.1424.7424.7435.3421.6451,053
July 04, 2025434.4434.1434.1442.4432.5912,609
July 03, 2025440.3431.1431.1440.3430.1507,280
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved