MIDHANI Historical Share Price Data

Mishra Dhatu Nigam Ltd Share Price

MIDHANI

CMP as on 18-May-24 12:00
₹ 477

icon 16.00 | 3.47%

Open
₹ 463
Turnover(lac)
₹ 5,396
Prev. Close
₹ 460.55
Day's Vol (shares)
₹ 1,132,410
Day's Vol (shares)
₹ 462.05         ₹ 480.85

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Mishra Dhatu Nigam Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
19-Apr-2024409416.7402.85411.322345303481205.4518129013.852.30
22-Apr-2024417420.5412.0541716000188882833.91618698.45
23-Apr-2024421.8441416.6436.25566441303735045.2595216024.4014.45
24-Apr-2024442453441442.55549231164153518.282131912.000.55
25-Apr-2024442.55452.4438.3443.529341450211472.65100992414.100.95
26-Apr-2024446.7449438.4441.722960324251865.525442810.60-5.00
29-Apr-2024444.85445.3427.95432.0518078272750268.628890817.35-12.80
30-Apr-2024433.9446.65429.05438.9531715449141128.8528812317.605.05
02-May-2024443.8455438.95442.840958738736369.0536346616.05-1.00
03-May-2024445446.4431.1435.9519387280417457.4523928115.30-9.05
06-May-2024439.1439.1416.35419.1523126311120598.823257822.75-19.95
07-May-2024419.15431411415.728556309364397.7518768720.00-3.45
08-May-2024415.7424.9409.05420.216805158512023.3510565415.854.50
09-May-2024419.95420406.95409.251413012723604113276913.05-10.70
10-May-2024408.8411.9398.6407.513226150782744.113240413.30-1.30
13-May-2024407429395.55424.836300535586646.1537302133.4517.80
14-May-2024424.95436423.8543425797317124058.0526073312.159.05
15-May-2024436.1456435444.65057899389102278765321.008.50
16-May-2024446.95449436.244621475290869483.620574012.80-0.95
17-May-2024447.35465444.25460.55776861635402979.55118504020.7513.20
18-May-2024462.95480.85462.05476.5517670536460041.2554462918.8013.60