Mishra Dhatu Nig

Mishra Dhatu Nigam Ltd Historical Data

NSEBSE

₹405.8

(-1.64%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	397.95	402.2	394	396.55	8,378	8,30,71,021.65	72,819
21-Aug-2025	396.4	401	390	391.65	11,969	12,05,54,852.8	96,910
22-Aug-2025	390.05	398.4	390	391.25	8,646	10,03,42,903.35	56,757
25-Aug-2025	395.95	397.7	388	390	10,383	10,19,70,283.15	92,392
26-Aug-2025	388	390.7	376	380.75	13,394	10,09,77,586.6	1,39,788
28-Aug-2025	380	380	367.9	369.1	11,788	7,59,65,376.55	86,068
29-Aug-2025	368.25	373.35	357.4	361.25	14,036	11,67,39,423.05	1,39,802
01-Sep-2025	364.6	379.4	363.1	376.7	17,610	16,70,62,343.25	1,46,669
02-Sep-2025	379.8	385	374.4	379.15	13,593	13,43,50,179.55	1,24,529
03-Sep-2025	377.5	392	377.5	390.85	15,827	16,70,19,758.15	1,79,812
04-Sep-2025	393.4	393.95	377.9	380.05	13,726	11,46,46,800.8	1,47,945
05-Sep-2025	380.05	386.05	375.45	376.9	14,075	11,86,99,670.1	1,12,769
08-Sep-2025	378	388.9	375.3	377.4	12,711	13,75,07,971.1	1,14,252
09-Sep-2025	378.95	381.15	374.5	375.85	6,856	5,41,21,824.3	64,696
10-Sep-2025	376.7	383.9	376	380.4	11,116	12,20,60,179.35	1,60,489
11-Sep-2025	381.4	396.3	381.4	388.85	31,633	37,57,42,685.35	2,90,310
12-Sep-2025	389.95	404.5	387.55	400.55	34,445	45,69,50,566.45	3,58,552
15-Sep-2025	404	408.15	402.6	406.25	21,946	31,05,30,052.45	2,78,619
16-Sep-2025	413	419.7	408	410.95	42,889	71,79,58,053	4,48,860
17-Sep-2025	412	417	408.3	412.55	18,172	25,72,27,824.65	1,88,911
18-Sep-2025	414	414.3	405	405.8	9,599	14,38,72,614.5	1,60,623

Mishra Dhatu Nig: Related NEWS

No Record Found

Invest wise with Expert advice