Mishra Dhatu Nigam Ltd Share Price Mishra Dhatu Nig

217.35

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

217.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
17-Feb-2020 186 216 186 216 67,021 1,409 1,768,274 30.90 30.90
14-Feb-2020 183 188 179 180 18,229 243 535,237 9.50 -2.60
13-Feb-2020 177 185 172 182 32,874 521 1,020,052 12.90 5.10
12-Feb-2020 167 172 164 166 7,232 95.10 176,584 7.95 -1.30
11-Feb-2020 164 172 164 166 6,652 102 217,857 7.70 2.20
10-Feb-2020 164 166 162 164 2,653 28.60 69,383 4.55 0.40
07-Feb-2020 160 166 160 164 3,620 49.60 96,633 6.20 3.20
06-Feb-2020 160 161 158 160 2,590 28.80 67,897 3.30 0.75
05-Feb-2020 156 162 155 159 4,962 64.90 142,575 6.60 3.60
04-Feb-2020 152 157 151 154 2,949 34.30 80,238 5.65 2.30
03-Feb-2020 155 155 150 150 3,555 33.80 113,302 5.95 -4.90
01-Feb-2020 162 162 154 155 3,322 33.60 100,363 7.95 -6.50
31-Jan-2020 164 165 158 162 2,935 32.40 93,155 6.45 -2.50
30-Jan-2020 167 168 161 164 3,402 37.50 100,099 6.90 -3.80
29-Jan-2020 166 172 166 168 4,810 61.70 116,004 5.90 1.50
28-Jan-2020 168 169 165 166 12,142 37.90 133,011 3.90 -2.30
27-Jan-2020 166 171 166 168 3,368 50 137,079 4.90 1.85
24-Jan-2020 166 170 165 168 3,567 42.60 119,079 4.60 2.20
23-Jan-2020 164 166 163 165 2,722 44.40 156,567 3.25 1.25
22-Jan-2020 165 166 162 164 3,317 45.70 120,929 4.05 -1.30
21-Jan-2020 167 167 164 164 3,684 47.10 167,826 3.90 -2.50
20-Jan-2020 168 171 166 167 4,604 79.40 200,591 4.70 -0.80
Open Demat Account