MIDHANI Historical Share Price Data

Mishra Dhatu Nigam Ltd Share Price

MIDHANI

CMP as on 21-Feb-24 12:00
₹ 404

icon -7.95 | -1.93%

Open
₹ 413
Turnover(lac)
₹ 2,710
Prev. Close
₹ 411.80
Day's Vol (shares)
₹ 671,143
Day's Vol (shares)
₹ 401.15         ₹ 422.00

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(₹)
23-Jan-2024475475437.55440.750493947071903.4566706437.45-34.30
24-Jan-2024440505.65429.7494.22218276642849269.15207051075.9554.20
25-Jan-2024498.7522.35495500.61022182983822468.7129006627.351.90
29-Jan-2024506538.4500.65518.75797192158627747.3110609337.7512.75
30-Jan-2024523.3524.75503.25508.5538335894519455.752971221.50-14.75
31-Jan-2024510519.9507516.524277620430023.4539781012.906.50
01-Feb-2024521.7526.550451132186879044866.642156722.50-10.70
02-Feb-2024515532507.05525.3529271268044775.6566040624.9510.30
05-Feb-2024526.85547.5505.3513.5715701708821725.8592530642.20-13.35
06-Feb-2024518.6525479.9485.3456371140293962.9113209845.10-33.30
07-Feb-2024488.85494.7470.4473.5541278716395876.0558043724.30-15.30
08-Feb-2024478.25494.5472.2485.2548701755831745.745086722.307.00
09-Feb-2024487.4487.4447.8459.952824595441799.5547294039.60-27.50
12-Feb-2024438.2438.2396.2402.1991111174784613.7589472142.00-36.10
13-Feb-2024400414.95391410.150817517269391.531959823.9510.10
14-Feb-2024409.75422.8401.5541833380380430068.4526794321.258.25
15-Feb-2024419.9429.9415.2418.522979316385571.228507514.70-1.40
16-Feb-2024423.5431.8418.55421.4522888288815060.423380613.25-2.05
19-Feb-2024419.95419.95411.2413.5522104289053173.52431808.75-6.40
20-Feb-2024415419.5408.3411.819262221853437.8521613511.20-3.20
21-Feb-2024412.8422401.15403.8520463275701745.9522816620.85-8.95