NSE - Delayed Quote INR

Mishra Dhatu Nigam Limited (MIDHANI.NS)

Compare
258.40
-11.85
(-4.38%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025233.30261.00233.00258.40258.40529,836
Apr 4, 2025290.20290.75267.70270.25270.25433,085
Apr 3, 2025280.10291.15280.10290.25290.25333,718
Apr 2, 2025283.95287.70278.85286.20286.20991,787
Apr 1, 2025271.00287.50270.30283.95283.95734,121
Mar 28, 2025282.49287.84270.00271.89271.89556,983
Mar 27, 2025280.00286.06279.00281.04281.04752,665
Mar 26, 2025285.25289.80277.10280.55280.55695,806
Mar 25, 2025 0.75 Dividend
Mar 25, 2025299.60301.75280.02284.10284.10788,492
Mar 24, 2025288.00304.00287.00297.91297.161,133,580
Mar 21, 2025284.80291.25281.50286.58285.86604,249
Mar 20, 2025287.00296.50280.35283.37282.661,604,118
Mar 19, 2025267.99285.99267.99284.44283.722,097,525
Mar 18, 2025256.11256.11256.11256.11255.47-
Mar 17, 2025270.02272.20255.00256.11255.47405,208
Mar 13, 2025268.21273.88268.21270.06269.38470,339
Mar 12, 2025262.00266.80261.99265.03264.36381,675
Mar 11, 2025253.00263.40253.00261.37260.71432,294
Mar 10, 2025274.32279.85258.00259.01258.36448,842
Mar 7, 2025264.52277.44263.85274.01273.32590,769
Mar 6, 2025260.00268.00260.00263.57262.91462,374
Mar 5, 2025244.98257.50244.98257.03256.38388,042
Mar 4, 2025232.50245.61231.21244.69244.07547,534
Mar 3, 2025240.00246.00226.93233.73233.141,100,351
Feb 28, 2025250.05253.30239.35243.15242.54420,501
Feb 27, 2025262.00263.35252.50253.95253.31347,770
Feb 25, 2025267.00269.90260.15261.40260.74228,556
Feb 24, 2025269.75271.40260.50267.55266.88281,518
Feb 21, 2025273.25280.00268.10271.15270.47343,634
Feb 20, 2025264.10273.70261.40272.15271.46315,433
Feb 19, 2025250.00267.00248.00265.65264.98477,258
Feb 18, 2025260.10266.95247.00251.20250.57573,916
Feb 17, 2025268.40272.90258.30262.55261.89679,589
Feb 14, 2025285.10287.65266.05268.40267.72407,413
Feb 13, 2025277.25289.00277.25285.10284.38256,356
Feb 12, 2025283.00284.00266.05279.25278.55552,237
Feb 11, 2025300.95302.00281.70283.45282.74491,897
Feb 10, 2025297.10304.80297.10299.85299.10268,665
Feb 7, 2025308.80308.80302.55304.50303.73218,454
Feb 6, 2025305.00308.40304.00306.60305.83243,594
Feb 5, 2025308.00311.25303.00304.40303.63445,921
Feb 4, 2025300.00314.90297.50306.30305.531,826,452
Feb 3, 2025296.55307.20295.40299.25298.50566,684
Feb 1, 2025327.00333.00294.00298.20297.451,109,486
Jan 31, 2025322.00331.70317.35328.15327.32325,510
Jan 30, 2025319.75327.80317.80320.15319.34232,355
Jan 29, 2025305.00325.40303.10319.90319.09433,830
Jan 28, 2025308.00311.30295.65304.75303.98311,816
Jan 27, 2025315.90317.00306.00307.00306.23212,593
Jan 24, 2025321.25328.10317.25320.55319.74149,048
Jan 23, 2025322.00330.00321.85325.35324.53144,515
Jan 22, 2025331.10332.45316.50325.10324.28242,048
Jan 21, 2025343.50345.10330.10331.45330.62177,735
Jan 20, 2025343.10348.60341.25343.10342.24333,202
Jan 17, 2025322.00343.15320.00340.65339.79557,089
Jan 16, 2025316.10324.65316.10322.80321.99161,940
Jan 15, 2025314.70323.75310.40315.60314.81234,626
Jan 14, 2025302.00313.70300.35311.70310.92284,554
Jan 13, 2025313.50319.00296.00301.65300.89303,875
Jan 10, 2025328.00328.40317.50319.70318.90182,739
Jan 9, 2025330.15335.70327.00329.60328.77165,544
Jan 8, 2025344.70344.70330.10332.75331.91172,682
Jan 7, 2025331.90341.80330.70339.90339.04164,809
Jan 6, 2025350.65350.70328.50330.55329.72278,957
Jan 3, 2025346.70353.50346.35349.35348.47188,090
Jan 2, 2025347.85354.50344.50346.70345.83521,921
Jan 1, 2025337.45344.30335.60342.80341.94187,376
Dec 31, 2024332.40339.00331.45337.40336.55169,029
Dec 30, 2024343.00346.60331.30333.95333.11217,776
Dec 27, 2024340.00348.90337.30342.85341.99210,547
Dec 26, 2024343.00344.95337.00339.20338.35153,298
Dec 24, 2024342.00349.85339.30342.00341.14235,825
Dec 23, 2024348.00353.65338.05341.90341.04285,244
Dec 20, 2024358.10360.00343.00345.00344.13304,102
Dec 19, 2024354.00361.70352.75357.75356.85232,451
Dec 18, 2024370.00371.85361.25363.40362.49245,943
Dec 17, 2024377.70383.40370.55371.75370.81292,128
Dec 16, 2024377.00381.50374.60377.70376.75213,704
Dec 13, 2024380.90380.95370.10376.30375.35295,512
Dec 12, 2024382.40388.80380.45382.30381.34348,550
Dec 11, 2024390.70394.80380.20384.10383.13529,379
Dec 10, 2024396.00396.40387.00390.70389.72663,103
Dec 9, 2024379.80396.80378.50392.85391.86802,212
Dec 6, 2024381.00383.90377.60379.80378.84399,019
Dec 5, 2024380.90385.85372.60381.40380.44675,650
Dec 4, 2024379.00392.50375.65379.90378.943,192,400
Dec 3, 2024347.50371.30347.30368.20367.271,776,233
Dec 2, 2024347.40349.45342.45346.50345.63448,508
Nov 29, 2024341.80349.65337.00346.40345.53509,410
Nov 28, 2024340.00345.70337.80341.65340.79699,411
Nov 27, 2024324.05341.35322.80338.10337.25739,144
Nov 26, 2024316.95328.00315.50324.05323.23563,184
Nov 25, 2024318.50323.90313.05314.15313.36433,702
Nov 22, 2024310.55315.70308.20311.40310.62258,951
Nov 21, 2024313.00317.00305.90310.55309.77428,624
Nov 19, 2024322.40325.70316.60318.50317.70479,489
Nov 18, 2024322.40326.00315.60319.20318.40475,632
Nov 14, 2024329.05341.20316.80320.30319.496,119,128
Nov 13, 2024315.00318.05304.80306.40305.63340,069
Nov 12, 2024326.55329.05315.65317.35316.55228,104
Nov 11, 2024332.75332.75324.55325.60324.78211,220
Nov 8, 2024341.10342.00331.75332.90332.06268,116
Nov 7, 2024349.70350.95340.00341.05340.19255,682
Nov 6, 2024331.95349.90331.40348.10347.22533,259
Nov 5, 2024330.10334.55324.35330.30329.47347,881
Nov 4, 2024341.95342.00325.20331.45330.62350,058
Nov 1, 2024335.90346.15335.85339.75338.89129,306
Oct 31, 2024332.00338.75324.50333.40332.56417,161
Oct 30, 2024327.00345.00327.00331.95331.11647,592
Oct 29, 2024326.00330.85320.30328.00327.17262,520
Oct 28, 2024318.90328.25312.60325.05324.23431,815
Oct 25, 2024333.00334.65313.30318.90318.10585,479
Oct 24, 2024340.40343.70333.05335.10334.26273,543
Oct 23, 2024339.80347.90330.00340.40339.54372,472
Oct 22, 2024361.50361.90336.05338.95338.10482,970
Oct 21, 2024371.50374.90360.20362.25361.34213,303
Oct 18, 2024370.00374.70364.20369.70368.77292,635
Oct 17, 2024375.40376.75370.80371.95371.01210,502
Oct 16, 2024371.70376.85370.15374.40373.46184,286
Oct 15, 2024376.00380.95371.05372.55371.61271,696
Oct 14, 2024377.00381.90374.00375.70374.75201,450
Oct 11, 2024378.70386.35375.00376.70375.75405,796
Oct 10, 2024381.05383.95374.05376.85375.90526,813
Oct 9, 2024381.00387.00377.75380.00379.04338,316
Oct 8, 2024365.70383.00361.25380.30379.34395,004
Oct 7, 2024385.95388.00360.60365.70364.78509,604
Oct 4, 2024390.75394.50379.55384.25383.28371,757
Oct 3, 2024391.10399.00388.00390.75389.77353,690
Oct 1, 2024405.80407.35391.70393.40392.41544,931
Sep 30, 2024387.60408.00385.20405.50404.481,179,130
Sep 27, 2024391.65403.75384.05387.30386.32587,446
Sep 26, 2024393.90394.10388.30390.70389.72186,806
Sep 25, 2024397.80404.65389.10393.20392.21362,171
Sep 24, 2024394.55405.50394.30397.75396.75473,054
Sep 23, 2024395.05399.15394.50395.40394.40201,881
Sep 20, 2024383.95396.95383.00395.05394.06408,177
Sep 19, 2024391.65394.45377.60382.95381.99435,714
Sep 18, 2024395.00398.50389.25391.45390.46249,790
Sep 17, 2024398.00401.95395.00396.55395.55238,135
Sep 16, 2024401.60408.45399.00400.00398.99246,448
Sep 13, 2024397.60408.50397.30399.60398.59421,910
Sep 12, 2024396.05400.05395.10397.10396.10239,021
Sep 11, 2024403.10403.90392.00394.15393.16240,928
Sep 10, 2024392.95406.35392.95402.00400.99392,922
Sep 9, 2024398.00398.45388.80392.00391.01398,019
Sep 6, 2024403.00405.90397.00398.00397.00382,694
Sep 5, 2024404.80410.80403.10404.20403.18308,129
Sep 4, 2024407.95413.65403.20404.50403.48509,617
Sep 3, 2024404.50416.35399.20407.80406.771,063,959
Sep 2, 2024416.85418.30398.05399.70398.69662,978
Aug 30, 2024398.50416.95397.30414.75413.711,199,607
Aug 29, 2024414.00414.75394.00395.55394.551,070,566
Aug 28, 2024422.90423.30412.00413.50412.46377,297
Aug 27, 2024420.95424.75419.85420.85419.79267,764
Aug 26, 2024418.50425.65415.50419.95418.89418,810
Aug 23, 2024424.00429.40413.05416.55415.50592,728
Aug 22, 2024428.10434.95424.20425.85424.78314,010
Aug 21, 2024428.00431.40424.25428.10427.02289,712
Aug 20, 2024435.90445.00426.05427.80426.72852,277
Aug 19, 2024421.95441.55420.10434.60433.511,275,873
Aug 16, 2024412.45421.00409.60420.10419.04365,526
Aug 14, 2024413.00416.00401.15406.75405.73422,766
Aug 13, 2024421.50427.00408.00409.30408.27578,203
Aug 12, 2024415.00428.00402.55420.70419.641,197,528
Aug 9, 2024452.00456.60441.50442.65441.54350,239
Aug 8, 2024448.10453.60445.05447.70446.57368,350
Aug 7, 2024449.05452.20436.65448.10446.97553,421
Aug 6, 2024451.75460.45438.35444.00442.88888,888
Aug 5, 2024455.00464.00440.70442.75441.641,021,224
Aug 2, 2024475.60482.65470.55475.60474.40512,157
Aug 1, 2024491.90493.70481.00482.70481.48417,733
Jul 31, 2024503.40506.75488.00489.30488.07503,032
Jul 30, 2024496.30505.80492.55500.20498.94705,032
Jul 29, 2024499.75501.80490.30494.90493.65714,570
Jul 26, 2024482.00502.00482.00495.90494.65969,827
Jul 25, 2024490.00491.00477.00481.05479.84623,594
Jul 24, 2024479.00495.40477.10492.25491.01611,845
Jul 23, 2024496.50498.40452.20482.30481.091,409,595
Jul 22, 2024475.00498.00468.00494.40493.161,130,391
Jul 19, 2024491.95491.95472.05481.15479.941,641,420
Jul 18, 2024504.00507.45485.55491.75490.511,163,671
Jul 16, 2024513.55527.00495.35503.60502.331,918,123
Jul 15, 2024520.00520.90503.00510.00508.721,332,710
Jul 12, 2024535.30536.85512.80516.65515.351,713,096
Jul 11, 2024514.90540.00514.00531.15529.813,638,305
Jul 10, 2024524.40526.25495.00512.50511.212,021,291
Jul 9, 2024529.40539.65510.30522.05520.743,238,333
Jul 8, 2024507.00541.00505.05525.95524.6312,943,664
Jul 5, 2024473.00499.50469.10495.90494.655,768,648
Jul 4, 2024469.10490.00469.00472.20471.013,501,522
Jul 3, 2024463.20477.90461.35469.10467.922,597,591
Jul 2, 2024460.20466.80458.85461.20460.04587,524
Jul 1, 2024461.65467.00458.05460.40459.24538,040
Jun 28, 2024462.75464.00455.95459.75458.59637,841
Jun 27, 2024473.60474.75455.00460.25459.091,068,687
Jun 26, 2024471.90483.65464.05473.60472.412,093,219
Jun 25, 2024462.00489.40462.00471.25470.064,864,547
Jun 24, 2024459.90468.45456.15460.25459.09829,999
Jun 21, 2024467.40471.85457.35460.75459.59812,575
Jun 20, 2024462.55473.90457.50465.00463.831,941,957
Jun 19, 2024465.65478.50450.65459.95458.794,306,533
Jun 18, 2024465.00474.85457.65461.40460.245,332,540
Jun 14, 2024449.00472.00441.05457.55456.404,094,618
Jun 13, 2024437.00450.00428.00446.90445.771,081,703
Jun 12, 2024433.50437.50431.30434.70433.61444,785
Jun 11, 2024421.40438.75421.40431.90430.81725,279
Jun 10, 2024418.50430.15417.60419.70418.64697,950
Jun 7, 2024415.00417.95410.00415.30414.25718,462
Jun 6, 2024386.00414.70386.00409.60408.571,489,198
Jun 5, 2024386.35394.40353.40380.55379.591,490,642
Jun 4, 2024448.00449.00361.00384.55383.582,380,942
Jun 3, 2024457.00459.00442.05450.50449.37833,869
May 31, 2024429.05438.80418.75432.15431.06895,989
May 30, 2024430.00437.35420.05425.65424.581,455,711
May 29, 2024450.00454.95441.20446.40445.28895,753
May 28, 2024470.00471.00445.10448.25447.12899,426
May 27, 2024480.00484.30465.20469.00467.82825,786
May 24, 2024480.00492.60476.05479.65478.441,388,398
May 23, 2024479.00492.20472.30481.85480.641,443,108
May 22, 2024489.50490.00467.95476.80475.601,185,119
May 21, 2024479.00505.60468.45487.90486.674,082,079
May 17, 2024447.35465.00444.25460.55459.393,573,070
May 16, 2024446.95449.00436.20446.00444.88655,981
May 15, 2024436.10456.00435.00444.60443.482,214,799
May 14, 2024424.95436.00423.85434.00432.91735,951
May 13, 2024407.00429.00395.55424.80423.731,282,917
May 10, 2024408.80411.90398.60407.50406.47370,993
May 9, 2024419.95420.00406.95409.25408.22308,236
May 8, 2024415.70424.90409.05420.20419.14378,026
May 7, 2024419.15431.00411.00415.70414.65737,203
May 6, 2024439.10439.10416.35419.15418.09734,209
May 3, 2024445.00446.40431.10435.95434.85642,118
May 2, 2024443.80455.00438.95442.80441.691,655,287
Apr 30, 2024433.90446.65429.05438.95437.841,023,273
Apr 29, 2024444.85445.30427.95432.05430.96626,838
Apr 26, 2024446.70449.00438.40441.70440.59732,161
Apr 25, 2024442.55452.40438.30443.50442.381,009,924
Apr 24, 2024442.00453.00441.00442.55441.442,603,050
Apr 23, 2024421.80441.00416.60436.25435.153,008,440
Apr 22, 2024417.00420.50412.05417.00415.95453,780
Apr 19, 2024409.00416.70402.85411.30410.26739,112
Apr 18, 2024421.00431.85408.35412.00410.96948,238
Apr 16, 2024410.15425.85410.15418.55417.50547,963
Apr 15, 2024413.70428.00400.80415.85414.801,287,981
Apr 12, 2024429.05434.65421.05423.45422.38735,558
Apr 10, 2024420.50441.40417.35429.05427.972,710,828
Apr 9, 2024411.95430.00408.00418.25417.202,094,268
Apr 8, 2024415.50417.70407.00409.95408.92375,854

Related Tickers

MANINDS.NS Man Industries (India) Limited
262.10
-5.46%
 
SURYAROSNI.NS Surya Roshni Limited
240.73
-4.77%
 
MAHSEAMLES.NS Maharashtra Seamless Limited
642.40
-8.10%
 
SIPTL.BO Sharanam Infraproject and Trading Limited
0.5900
-4.84%
 
KSL.NS Kalyani Steels Limited
709.05
-6.20%
 
KRITIKA.NS Kritika Wires Limited
8.34
-2.11%
 
KAMDHENU.NS Kamdhenu Limited
26.38
-9.35%
 
SALASAR.NS Salasar Techno Engineering Limited
8.75
-5.61%
 
KAMOPAINTS.NS Kamdhenu Ventures Limited
9.72
-1.12%
 
USHAMART.NS Usha Martin Limited
300.35
-7.29%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.