Mishra Dhatu Nig

Mishra Dhatu Nigam Ltd Historical Data

NSEBSE

₹311.95

(-1.59%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	380.5	381	371.2	372.6	7,833	7,90,17,516.8	1,12,519
07-Nov-2025	371	375.95	365.3	374.85	10,602	8,11,27,308.3	57,816
10-Nov-2025	375	383	375	377.85	9,004	7,17,74,768.6	62,347
11-Nov-2025	378	390	377.4	383.8	14,986	16,68,99,016.85	1,38,452
12-Nov-2025	385	390.3	382.05	388.65	7,633	9,18,98,256.8	1,14,652
13-Nov-2025	388.05	389.95	381.2	382.5	10,730	9,83,53,953.25	1,13,454
14-Nov-2025	372	377.35	361.5	364.7	27,433	36,70,80,389.35	4,34,946
17-Nov-2025	366	370.85	359.15	361.2	13,146	16,01,90,918.55	2,02,450
18-Nov-2025	361	362.2	349.5	352.7	15,305	16,87,37,844.55	2,59,741
19-Nov-2025	352.95	353.3	349.8	351.5	6,431	5,89,61,832.75	67,171
20-Nov-2025	351.4	359.8	350.15	353.15	8,080	7,09,06,088.15	65,869
21-Nov-2025	353.15	353.5	344	345.7	11,854	9,04,15,309.85	1,20,210
24-Nov-2025	341	344	326	327.05	17,667	14,00,10,983.85	2,03,191
25-Nov-2025	328	331.95	328	329.5	7,905	5,65,98,227.8	71,899
26-Nov-2025	329.5	335.2	325	328.9	12,124	12,12,05,347.7	1,89,815
27-Nov-2025	332.2	337.4	327.75	330.55	15,453	14,10,01,724.6	1,68,206
28-Nov-2025	332	332.8	327.85	328.7	6,655	5,60,27,846.9	74,024
01-Dec-2025	329.95	333.35	320	321.65	16,395	16,13,48,087.4	2,73,132
02-Dec-2025	321	322.7	317.3	320.8	8,380	7,11,01,877.35	87,724
03-Dec-2025	320.8	321.7	311.5	312.8	11,499	8,92,04,664.1	1,51,270
04-Dec-2025	311.35	319	311.25	317	11,799	9,01,52,865.4	1,07,534
05-Dec-2025	316.55	318.45	309.35	311.95	10,093	6,84,03,351.3	1,00,539

Mishra Dhatu Nig: Related NEWS

No Record Found

Invest wise with Expert advice