Price Data Selection & Download
Mishra Dhatu Nigam Share Price All Time Records & Statistics (Apr 2018 - Jul 2026)
2046 daily OHLCV records on NSE from April 2018 to July 2026. Examine Mishra Dhatu Nigam quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹547.50
February 05, 2024
NSE Exchange
Share Price All Time Low
₹86.40
April 04, 2018
NSE Exchange
Highest Volume Trading Day
38,883,325
December 29, 2025 • ₹350.45
NSE Exchange
Share Price History Data (Apr 2018 - Jul 2026)
MIDHANI daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹390.50 | ₹395.60 | ₹386.60 | ₹392.70 | 480,859 |
| 2026-07-23 | ₹400.75 | ₹403.80 | ₹393.25 | ₹394.60 | 365,958 |
| 2026-07-22 | ₹410.00 | ₹411.10 | ₹400.55 | ₹402.20 | 305,511 |
| 2026-07-21 | ₹409.60 | ₹412.80 | ₹401.45 | ₹411.10 | 406,731 |
| 2026-07-20 | ₹405.65 | ₹411.00 | ₹403.90 | ₹409.55 | 326,425 |
| 2026-07-17 | ₹408.20 | ₹414.65 | ₹404.90 | ₹408.00 | 504,035 |
| 2026-07-16 | ₹415.45 | ₹417.30 | ₹410.40 | ₹412.25 | 292,449 |
| 2026-07-15 | ₹414.85 | ₹428.15 | ₹413.00 | ₹413.95 | 485,278 |
| 2026-07-14 | ₹410.00 | ₹424.60 | ₹406.60 | ₹416.70 | 755,807 |
| 2026-07-13 | ₹413.00 | ₹420.85 | ₹407.70 | ₹412.35 | 500,307 |
| 2026-07-10 | ₹412.00 | ₹428.60 | ₹412.00 | ₹415.90 | 796,779 |
| 2026-07-09 | ₹413.65 | ₹416.40 | ₹407.80 | ₹409.75 | 486,416 |
| 2026-07-08 | ₹411.85 | ₹419.00 | ₹405.95 | ₹408.70 | 559,952 |
| 2026-07-07 | ₹436.00 | ₹436.35 | ₹412.05 | ₹415.25 | 637,210 |
| 2026-07-06 | ₹427.85 | ₹441.80 | ₹425.05 | ₹435.30 | 826,320 |
| 2026-07-03 | ₹433.00 | ₹437.50 | ₹427.00 | ₹427.85 | 390,443 |
| 2026-07-02 | ₹425.00 | ₹433.60 | ₹423.25 | ₹429.95 | 580,234 |
| 2026-07-01 | ₹421.00 | ₹428.90 | ₹415.30 | ₹422.55 | 665,810 |
| 2026-06-30 | ₹417.70 | ₹424.95 | ₹415.70 | ₹418.45 | 429,485 |
| 2026-06-29 | ₹414.40 | ₹424.00 | ₹407.30 | ₹414.60 | 1,003,484 |
| 2026-06-25 | ₹437.00 | ₹440.65 | ₹411.00 | ₹413.05 | 1,173,369 |
| 2026-06-24 | ₹436.10 | ₹443.00 | ₹432.80 | ₹435.05 | 545,440 |
| 2026-06-23 | ₹444.00 | ₹448.00 | ₹434.00 | ₹438.15 | 882,004 |
| 2026-06-22 | ₹439.20 | ₹447.85 | ₹438.00 | ₹441.75 | 828,750 |
| 2026-06-19 | ₹431.05 | ₹443.95 | ₹429.85 | ₹437.00 | 930,739 |
| 2026-06-18 | ₹450.00 | ₹451.00 | ₹428.80 | ₹431.05 | 1,761,398 |
| 2026-06-17 | ₹439.30 | ₹451.20 | ₹438.25 | ₹448.85 | 1,519,448 |
| 2026-06-16 | ₹439.00 | ₹443.95 | ₹435.45 | ₹439.05 | 795,675 |
| 2026-06-15 | ₹442.45 | ₹445.00 | ₹430.35 | ₹436.35 | 1,000,703 |
| 2026-06-12 | ₹425.70 | ₹441.90 | ₹425.70 | ₹435.10 | 1,992,926 |
| 2026-06-11 | ₹430.40 | ₹439.60 | ₹420.20 | ₹422.05 | 1,066,831 |
| 2026-06-10 | ₹451.00 | ₹454.80 | ₹430.10 | ₹433.40 | 1,674,508 |
| 2026-06-09 | ₹426.00 | ₹454.00 | ₹420.05 | ₹450.35 | 3,208,621 |
| 2026-06-08 | ₹430.50 | ₹431.00 | ₹417.65 | ₹420.85 | 1,271,114 |
| 2026-06-05 | ₹447.75 | ₹447.90 | ₹432.00 | ₹435.55 | 1,581,227 |
| 2026-06-04 | ₹421.15 | ₹449.90 | ₹421.15 | ₹443.25 | 7,192,034 |
| 2026-06-03 | ₹412.05 | ₹421.90 | ₹408.10 | ₹417.00 | 1,007,668 |
| 2026-06-02 | ₹405.05 | ₹421.90 | ₹403.70 | ₹410.75 | 954,518 |
| 2026-06-01 | ₹420.20 | ₹431.40 | ₹405.00 | ₹407.80 | 1,338,623 |
| 2026-05-29 | ₹417.70 | ₹447.85 | ₹403.30 | ₹420.65 | 4,271,969 |
| 2026-05-27 | ₹415.00 | ₹424.70 | ₹414.15 | ₹416.45 | 691,060 |
| 2026-05-26 | ₹416.60 | ₹425.30 | ₹412.80 | ₹414.55 | 562,410 |
| 2026-05-25 | ₹419.00 | ₹428.00 | ₹411.45 | ₹416.60 | 1,147,130 |
| 2026-05-22 | ₹405.00 | ₹424.55 | ₹402.10 | ₹413.20 | 1,524,232 |
| 2026-05-21 | ₹405.00 | ₹416.90 | ₹399.00 | ₹402.35 | 916,469 |
| 2026-05-20 | ₹383.00 | ₹400.95 | ₹378.00 | ₹398.65 | 1,215,484 |
| 2026-05-19 | ₹396.25 | ₹399.60 | ₹386.35 | ₹388.65 | 477,138 |
| 2026-05-18 | ₹402.00 | ₹406.40 | ₹388.20 | ₹397.80 | 650,278 |
| 2026-05-15 | ₹424.00 | ₹424.00 | ₹404.45 | ₹408.05 | 775,487 |
| 2026-05-14 | ₹427.40 | ₹432.80 | ₹412.10 | ₹421.90 | 1,825,676 |
| 2026-05-13 | ₹392.00 | ₹426.70 | ₹392.00 | ₹419.00 | 3,418,966 |
| 2026-05-12 | ₹405.00 | ₹410.85 | ₹387.45 | ₹389.40 | 860,283 |
| 2026-05-11 | ₹419.80 | ₹419.80 | ₹404.40 | ₹407.00 | 868,800 |
| 2026-05-08 | ₹414.50 | ₹438.70 | ₹406.10 | ₹421.25 | 3,084,149 |
| 2026-05-07 | ₹397.00 | ₹415.50 | ₹395.55 | ₹413.70 | 2,627,551 |
| 2026-05-06 | ₹398.90 | ₹405.20 | ₹390.55 | ₹397.00 | 802,695 |
| 2026-05-05 | ₹395.10 | ₹401.35 | ₹390.15 | ₹396.85 | 889,877 |
| 2026-05-04 | ₹392.75 | ₹397.20 | ₹386.15 | ₹394.50 | 625,569 |
| 2026-04-30 | ₹398.00 | ₹400.30 | ₹383.50 | ₹389.90 | 1,059,648 |
| 2026-04-29 | ₹398.00 | ₹402.70 | ₹392.35 | ₹398.80 | 1,415,248 |
| 2026-04-28 | ₹380.10 | ₹404.30 | ₹380.10 | ₹393.30 | 2,747,809 |
| 2026-04-27 | ₹378.75 | ₹386.00 | ₹377.90 | ₹382.15 | 867,054 |
| 2026-04-24 | ₹387.30 | ₹389.00 | ₹370.55 | ₹375.95 | 715,595 |
| 2026-04-23 | ₹383.10 | ₹395.20 | ₹380.00 | ₹385.85 | 997,843 |
| 2026-04-22 | ₹378.80 | ₹388.00 | ₹376.30 | ₹385.90 | 791,220 |
| 2026-04-21 | ₹380.00 | ₹389.90 | ₹377.90 | ₹379.95 | 812,683 |
| 2026-04-20 | ₹369.60 | ₹395.45 | ₹364.40 | ₹378.55 | 3,164,612 |
| 2026-04-17 | ₹368.05 | ₹371.95 | ₹365.00 | ₹369.60 | 681,842 |
| 2026-04-16 | ₹352.00 | ₹375.95 | ₹351.00 | ₹365.40 | 2,284,850 |
| 2026-04-15 | ₹343.45 | ₹350.00 | ₹338.35 | ₹348.65 | 1,024,040 |
| 2026-04-13 | ₹321.05 | ₹336.70 | ₹317.25 | ₹333.10 | 628,079 |
| 2026-04-10 | ₹325.05 | ₹333.00 | ₹325.00 | ₹330.25 | 635,905 |
| 2026-04-09 | ₹320.80 | ₹329.45 | ₹317.70 | ₹320.45 | 591,671 |
| 2026-04-08 | ₹321.00 | ₹322.90 | ₹316.00 | ₹320.80 | 610,930 |
| 2026-04-07 | ₹309.00 | ₹315.75 | ₹305.00 | ₹310.50 | 898,805 |
| 2026-04-06 | ₹294.85 | ₹308.10 | ₹287.25 | ₹306.30 | 1,194,243 |
| 2026-04-02 | ₹285.00 | ₹293.80 | ₹277.00 | ₹292.55 | 978,559 |
| 2026-04-01 | ₹284.05 | ₹296.65 | ₹280.95 | ₹289.10 | 1,512,120 |
| 2026-03-30 | ₹282.00 | ₹290.00 | ₹266.65 | ₹270.45 | 1,039,536 |
| 2026-03-27 | ₹301.70 | ₹304.60 | ₹284.55 | ₹287.05 | 1,031,546 |
| 2026-03-25 | ₹304.95 | ₹312.80 | ₹302.15 | ₹304.65 | 635,434 |
| 2026-03-24 | ₹300.00 | ₹303.60 | ₹292.40 | ₹300.40 | 564,539 |
| 2026-03-23 | ₹313.00 | ₹313.00 | ₹292.00 | ₹293.85 | 639,700 |
| 2026-03-20 | ₹310.35 | ₹326.00 | ₹310.35 | ₹315.30 | 594,584 |
| 2026-03-19 | ₹316.00 | ₹318.40 | ₹306.60 | ₹308.20 | 349,831 |
| 2026-03-18 | ₹323.00 | ₹325.55 | ₹317.00 | ₹321.60 | 467,333 |
| 2026-03-17 | ₹308.20 | ₹327.00 | ₹305.30 | ₹320.65 | 746,823 |
| 2026-03-16 | ₹312.70 | ₹313.20 | ₹298.40 | ₹306.00 | 547,527 |
| 2026-03-13 | ₹333.80 | ₹333.90 | ₹311.50 | ₹312.90 | 571,817 |
| 2026-03-12 | ₹335.00 | ₹335.70 | ₹325.30 | ₹332.30 | 460,733 |
| 2026-03-11 | ₹342.25 | ₹348.40 | ₹333.60 | ₹336.05 | 257,558 |
| 2026-03-10 | ₹342.00 | ₹344.75 | ₹333.45 | ₹342.10 | 594,885 |
| 2026-03-09 | ₹348.90 | ₹349.40 | ₹334.60 | ₹337.20 | 497,081 |
| 2026-03-06 | ₹342.80 | ₹362.50 | ₹342.55 | ₹352.85 | 993,307 |
| 2026-03-05 | ₹337.80 | ₹347.75 | ₹337.80 | ₹343.65 | 511,718 |
| 2026-03-04 | ₹340.95 | ₹348.00 | ₹334.15 | ₹336.90 | 421,321 |
| 2026-03-02 | ₹337.30 | ₹362.00 | ₹336.85 | ₹344.15 | 1,252,310 |
| 2026-02-27 | ₹351.55 | ₹353.80 | ₹345.00 | ₹346.25 | 151,198 |
| 2026-02-26 | ₹346.95 | ₹354.30 | ₹342.40 | ₹353.15 | 480,025 |
| 2026-02-25 | ₹338.10 | ₹349.50 | ₹338.10 | ₹346.85 | 377,613 |
| 2026-02-24 | ₹340.00 | ₹343.10 | ₹334.55 | ₹338.50 | 293,365 |
| 2026-02-23 | ₹353.70 | ₹355.45 | ₹342.35 | ₹344.10 | 387,540 |
| 2026-02-20 | ₹352.80 | ₹360.90 | ₹348.10 | ₹349.80 | 454,267 |
| 2026-02-19 | ₹365.00 | ₹367.20 | ₹351.00 | ₹353.20 | 361,316 |
| 2026-02-18 | ₹360.35 | ₹368.50 | ₹360.35 | ₹365.00 | 359,681 |
| 2026-02-17 | ₹359.90 | ₹368.90 | ₹358.40 | ₹360.35 | 320,210 |
| 2026-02-16 | ₹359.00 | ₹364.00 | ₹354.80 | ₹361.65 | 252,199 |
| 2026-02-13 | ₹368.80 | ₹368.80 | ₹355.05 | ₹360.95 | 360,085 |
| 2026-02-12 | ₹369.60 | ₹374.55 | ₹363.25 | ₹369.05 | 368,530 |
| 2026-02-11 | ₹379.00 | ₹379.70 | ₹366.00 | ₹369.95 | 482,128 |
| 2026-02-10 | ₹369.40 | ₹379.70 | ₹365.15 | ₹377.80 | 856,007 |
| 2026-02-09 | ₹360.00 | ₹370.00 | ₹356.55 | ₹367.45 | 696,793 |
| 2026-02-06 | ₹355.00 | ₹357.55 | ₹351.55 | ₹354.30 | 383,510 |
| 2026-02-05 | ₹367.00 | ₹368.35 | ₹359.00 | ₹361.90 | 714,402 |
| 2026-02-04 | ₹362.25 | ₹370.60 | ₹359.05 | ₹362.00 | 616,982 |
| 2026-02-03 | ₹369.00 | ₹372.30 | ₹353.25 | ₹362.15 | 926,856 |
| 2026-02-02 | ₹352.00 | ₹359.00 | ₹340.70 | ₹356.25 | 788,795 |
| 2026-02-01 | ₹376.00 | ₹388.90 | ₹339.10 | ₹353.00 | 1,586,105 |
| 2026-01-30 | ₹384.00 | ₹389.80 | ₹369.20 | ₹375.25 | 1,717,572 |
| 2026-01-29 | ₹372.35 | ₹390.70 | ₹364.10 | ₹387.50 | 3,666,041 |
| 2026-01-28 | ₹341.00 | ₹373.00 | ₹339.95 | ₹368.15 | 2,012,155 |
| 2026-01-27 | ₹332.00 | ₹342.00 | ₹324.75 | ₹338.95 | 578,790 |
| 2026-01-23 | ₹343.00 | ₹344.40 | ₹328.00 | ₹329.70 | 425,803 |
| 2026-01-22 | ₹342.90 | ₹349.95 | ₹339.45 | ₹342.20 | 458,415 |
| 2026-01-21 | ₹345.00 | ₹348.35 | ₹336.10 | ₹339.10 | 1,214,192 |
| 2026-01-20 | ₹363.00 | ₹363.00 | ₹343.00 | ₹345.75 | 1,136,314 |
| 2026-01-19 | ₹358.25 | ₹366.30 | ₹355.00 | ₹362.65 | 1,324,186 |
| 2026-01-16 | ₹354.00 | ₹366.45 | ₹349.00 | ₹357.85 | 1,749,860 |
| 2026-01-14 | ₹342.00 | ₹362.15 | ₹341.20 | ₹350.65 | 1,832,181 |
| 2026-01-13 | ₹347.00 | ₹352.95 | ₹338.30 | ₹341.40 | 696,834 |
| 2026-01-12 | ₹348.00 | ₹350.45 | ₹337.15 | ₹347.65 | 683,655 |
| 2026-01-09 | ₹352.85 | ₹359.40 | ₹345.80 | ₹347.75 | 779,068 |
| 2026-01-08 | ₹363.80 | ₹367.05 | ₹350.25 | ₹352.40 | 1,190,893 |
| 2026-01-07 | ₹346.00 | ₹363.90 | ₹342.15 | ₹361.85 | 1,556,169 |
| 2026-01-06 | ₹352.20 | ₹352.20 | ₹344.50 | ₹346.35 | 481,256 |
| 2026-01-05 | ₹357.10 | ₹360.75 | ₹349.00 | ₹351.00 | 1,176,167 |
| 2026-01-02 | ₹340.05 | ₹360.70 | ₹340.05 | ₹355.15 | 1,661,827 |
| 2026-01-01 | ₹343.40 | ₹344.00 | ₹337.40 | ₹341.75 | 592,578 |
Mishra Dhatu Nigam Share Price Performance Analysis (Apr 2018 - Jul 2026)
MIDHANI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.91%
₹341.75 → ₹392.70
Year to Date
Price Volatility
11.14%
Low Volatility
Year to Date
Average Daily Volume
1,019,581
Year to Date Average
NSE Exchange
Mishra Dhatu Nigam Share Price History – Frequently Asked Questions
Common questions about MIDHANI historical data and records.
What is the all-time high share price of Mishra Dhatu Nigam (MIDHANI)?
The all-time high share price of Mishra Dhatu Nigam was ₹547.5 recorded on February 05, 2024 on the NSE exchange.
What is the all-time low share price of Mishra Dhatu Nigam (MIDHANI)?
The all-time low share price of Mishra Dhatu Nigam was ₹86.4 recorded on April 04, 2018 on the NSE exchange.
How can I download MIDHANI historical share price data?
You can download Mishra Dhatu Nigam historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MIDHANI shares?
The highest trading volume day for Mishra Dhatu Nigam was 38,883,325 shares traded on December 29, 2025 on the NSE exchange, with share price at ₹350.45.