Mishra Dhatu Nigam Share Price			Stock Listed on :	04-04-18	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	Mishra Dhatu Nigam			Symbol :	Source : NSE	Please  Donate
				MIDHANI
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 5251 Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	280.8	-10.75	1.13m	-3.7%	Results
22-06-23	Thu	291.55	-0.85	1.62m	-0.3%
21-06-23	Wed	292.4	-6.25	4.03m	-2.1%
20-06-23	Tue	298.65	14.5	5.8m	5.1%	23-06-23 : 280.8
19-06-23	Mon	284.15	20.9	8.4m	7.9%	Compared to  :  14-06-23 244.85
16-06-23	Fri	263.25	12.75	3.93m	5.1%
15-06-23	Thu	250.5	5.65	1.53m	2.3%	7 Days %
14-06-23	Wed	244.85	-4.2	537.38k	-1.7%	14.7%
13-06-23	Tue	247.35	13.1	2.31m	5.6%
12-06-23	Mon	249.05	1.7	1.72m	0.7%	Compared to  :  23-05-23 226.5
09-06-23	Fri	234.25	0.1	328.06k	0.0%
08-06-23	Thu	234.15	-2.3	607.82k	-1.0%	1 Month %
07-06-23	Wed	236.45	-4.75	825.73k	-2.0%	24.0%
06-06-23	Tue	241.2	6.4	1.46m	2.7%	.
05-06-23	Mon	234.8	5.2	1.5m	2.3%	Compared to  :  24-04-23 192.05
02-06-23	Fri	229.6	5	774.39k	2.2%
01-06-23	Thu	224.6	7.95	777.69k	3.7%	2 Months %
31-05-23	Wed	216.65	-2.2	298.04k	-1.0%	46.2%
30-05-23	Tue	218.85	-0.65	239.28k	-0.3%
29-05-23	Mon	219.5	0.15	354.78k	0.1%	Compared to  :  23-03-23 185.95
26-05-23	Fri	219.35	-11.45	795.9k	-5.0%
25-05-23	Thu	230.8	6.6	709.69k	2.9%	3 Months %
24-05-23	Wed	224.2	-2.3	276.11k	-1.0%	51.0%
23-05-23	Tue	226.5	-4.8	342.1k	-2.1%
22-05-23	Mon	231.3	1.25	404.78k	0.5%	Compared to  :  23-12-22 195.25
19-05-23	Fri	230.05	-5.9	593.18k	-2.5%
18-05-23	Thu	235.95	-1.35	950.54k	-0.6%	6 Months %
17-05-23	Wed	237.3	11.7	3.59m	5.2%	43.8%
16-05-23	Tue	225.6	19.25	2.78m	9.3%
15-05-23	Mon	206.35	0.9	131.16k	0.4%	Compared to  :  23-06-22 159.05
12-05-23	Fri	205.45	0.05	109.13k	0.0%
11-05-23	Thu	205.4	2.8	279.26k	1.4%	1 year %
10-05-23	Wed	202.6	-0.05	317.67k	0.0%	76.5%
09-05-23	Tue	202.65	-2.05	222.43k	-1.0%
08-05-23	Mon	204.7	-1.1	222.2k	-0.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	205.8	-1.65	176.41k	-0.8%
04-05-23	Thu	207.45	-2.85	359.1k	-1.4%
03-05-23	Wed	210.3	5.45	893.63k	2.7%
02-05-23	Tue	204.85	0.65	217.81k	0.3%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	204.2	4.2	650.56k	2.1%
27-04-23	Thu	200	3.65	330.02k	1.9%
26-04-23	Wed	196.35	5.05	471.32k	2.6%
25-04-23	Tue	191.3	-0.75	119.34k	-0.4%
24-04-23	Mon	192.05	1.05	127.74k	0.5%
21-04-23	Fri	191	-4.15	135.08k	-2.1%
20-04-23	Thu	195.15	1.1	109.64k	0.6%
19-04-23	Wed	194.05	0.35	274.57k	0.2%
18-04-23	Tue	193.7	-1.6	141.69k	-0.8%
17-04-23	Mon	195.3	0.25	130.6k	0.1%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	195.05	1.95	172.38k	1.0%
12-04-23	Wed	193.1	-1.1	291.29k	-0.6%
11-04-23	Tue	194.2	8.45	610.73k	4.5%
10-04-23	Mon	185.75	-1.25	141.61k	-0.7%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	187	-0.35	130.76k	-0.2%
05-04-23	Wed	187.35	-0.85	160.36k	-0.5%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	188.2	3.55	172.77k	1.9%
31-03-23	Fri	184.65	2.55	429.05k	1.4%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	182.1	7.1	414k	4.1%
28-03-23	Tue	175	1.25	375.9k	0.7%
27-03-23	Mon	173.75	-5.9	454.46k	-3.3%
24-03-23	Fri	179.65	-6.3	309.98k	-3.4%
23-03-23	Thu	185.95	-2.5	188.67k	-1.3%
22-03-23	Wed	188.45	0.1	180.06k	0.1%
21-03-23	Tue	188.35	0.35	214.18k	0.2%
20-03-23	Mon	188	-1.4	335.7k	-0.7%
17-03-23	Fri	189.4	-1.05	203.99k	-0.6%
16-03-23	Thu	190.45	-4.85	344.25k	-2.5%
15-03-23	Wed	195.3	2.3	175.47k	1.2%
14-03-23	Tue	193	0	191.46k	0.0%
13-03-23	Mon	193	-8.1	341.59k	-4.0%
10-03-23	Fri	201.1	0.45	161.62k	0.2%
09-03-23	Thu	200.65	0	150.43k	0.0%
08-03-23	Wed	200.65	-4	214.06k	-2.0%
07-03-23	Holiday :	Holi
06-03-23	Mon	204.65	-0.35	140.98k	-0.2%
03-03-23	Fri	205	4.55	169.6k	2.3%
02-03-23	Thu	200.45	0.5	146.43k	0.3%
01-03-23	Wed	199.95	3.3	163.91k	1.7%
28-02-23	Tue	196.65	-0.4	110.4k	-0.2%
27-02-23	Mon	197.05	-7	202.63k	-3.4%
24-02-23	Fri	204.05	2.45	141.79k	1.2%
23-02-23	Thu	202.95	-2.5	169.94k	-1.2%
22-02-23	Wed	201.6	-1.35	206.33k	-0.7%
21-02-23	Tue	205.45	-4.6	187.22k	-2.2%
20-02-23	Mon	210.05	1.2	271.29k	0.6%
17-02-23	Fri	208.85	5.45	1.12m	2.7%
16-02-23	Thu	203.4	10.5	802k	5.4%
15-02-23	Wed	192.9	1.7	292.53k	0.9%
14-02-23	Tue	191.2	-2.5	272.14k	-1.3%
13-02-23	Mon	193.7	-7.2	234.69k	-3.6%
10-02-23	Fri	200.9	-0.25	208.71k	-0.1%
09-02-23	Thu	201.15	-1.1	189.38k	-0.5%
08-02-23	Wed	202.1	0.15	237.76k	0.1%
07-02-23	Tue	202.25	0.15	199.41k	0.1%
06-02-23	Mon	201.95	2.6	148.51k	1.3%
03-02-23	Fri	199.35	-2.25	301.29k	-1.1%
02-02-23	Thu	201.6	-2	359.71k	-1.0%
01-02-23	Wed	203.6	-7.85	338.98k	-3.7%
31-01-23	Tue	211.45	5.9	261.49k	2.9%
30-01-23	Mon	205.55	0.85	152.79k	0.4%
27-01-23	Fri	204.7	-6.85	299.59k	-3.2%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	211.55	-5.3	243.81k	-2.4%
24-01-23	Tue	216.85	-3.95	120.1k	-1.8%
23-01-23	Mon	220.8	3.45	159.76k	1.6%
20-01-23	Fri	217.35	-2.6	128.67k	-1.2%
19-01-23	Thu	219.95	-0.35	197.42k	-0.2%
18-01-23	Wed	220.3	0.55	159.53k	0.3%
17-01-23	Tue	219.75	-5.75	233.93k	-2.5%
16-01-23	Mon	225.5	-0.45	332.45k	-0.2%
13-01-23	Fri	225.95	6.95	546.05k	3.2%
12-01-23	Thu	222.85	0.2	375.36k	0.1%
11-01-23	Wed	219	-3.85	183.65k	-1.7%
10-01-23	Tue	222.65	7.1	1.08m	3.3%
09-01-23	Mon	215.55	-2.85	241.5k	-1.3%
06-01-23	Fri	218.4	-0.55	287.3k	-0.3%
05-01-23	Thu	218.95	-0.25	262.22k	-0.1%
04-01-23	Wed	219.2	-3.4	254.63k	-1.5%
03-01-23	Tue	222.6	-1.2	376.33k	-0.5%
02-01-23	Mon	223.8	6.8	636.99k	3.1%
30-12-22	Fri	217	2.15	613.73k	1.0%
29-12-22	Thu	214.85	0.3	416.38k	0.1%
28-12-22	Wed	214.55	2.9	822.09k	1.4%
27-12-22	Tue	202.75	7.5	731.55k	3.8%
26-12-22	Mon	211.65	8.9	873.91k	4.4%
23-12-22	Fri	195.25	-9.25	641.47k	-4.5%
22-12-22	Thu	204.5	-11.25	799.68k	-5.2%
21-12-22	Wed	215.75	-12.15	562.44k	-5.3%
20-12-22	Tue	227.9	2.95	453.55k	1.3%
19-12-22	Mon	224.95	1.25	596.78k	0.6%
16-12-22	Fri	223.7	-7.35	778.17k	-3.2%
15-12-22	Thu	231.05	-4.65	395.35k	-2.0%
14-12-22	Wed	235.7	4.8	724.91k	2.1%
13-12-22	Tue	230.9	-1.25	349.74k	-0.5%
12-12-22	Mon	232.15	-3.25	337.97k	-1.4%
09-12-22	Fri	235.4	-0.75	568.88k	-0.3%
08-12-22	Thu	236.15	-1.55	368.99k	-0.7%
07-12-22	Wed	237.7	-2.2	407.34k	-0.9%
06-12-22	Tue	239.9	-6.65	537.65k	-2.7%
05-12-22	Mon	246.55	4.4	619.71k	1.8%
02-12-22	Fri	242.15	-2.55	583.21k	-1.0%
01-12-22	Thu	244.7	-2.35	556.48k	-1.0%
30-11-22	Wed	247.05	0	1.13m	0.0%
29-11-22	Tue	247.05	-4.1	1.04m	-1.6%
28-11-22	Mon	251.15	14	6.52m	5.9%
25-11-22	Fri	237.15	10.5	2.34m	4.6%
24-11-22	Thu	223.85	3.35	1.2m	1.5%
23-11-22	Wed	226.65	2.8	2.02m	1.3%
22-11-22	Tue	220.5	-1.7	811.33k	-0.8%
21-11-22	Mon	222.2	-4.6	687.87k	-2.0%
18-11-22	Fri	226.8	-13.05	1.03m	-5.4%
17-11-22	Thu	239.85	-0.7	633.23k	-0.3%
16-11-22	Wed	240.55	-6.35	937.12k	-2.6%
15-11-22	Tue	246.9	-3.85	911.81k	-1.5%
14-11-22	Mon	250.75	-0.7	759.83k	-0.3%
11-11-22	Fri	251.45	-2.85	1.4m	-1.1%
10-11-22	Thu	254.3	-4.45	869.3k	-1.7%
09-11-22	Wed	258.75	-4.05	1.95m	-1.5%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	262.8	8.9	2.66m	3.5%
04-11-22	Fri	253.9	2.35	1.46m	0.9%
03-11-22	Thu	251.55	14.7	4.1m	6.2%
02-11-22	Wed	236.85	-2.45	561.57k	-1.0%
01-11-22	Tue	239.3	1.2	508.26k	0.5%
31-10-22	Mon	238.1	-5.85	433.79k	-2.4%
28-10-22	Fri	243.95	-6.1	608.4k	-2.4%
27-10-22	Thu	250.05	-1.65	1.04m	-0.7%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	251.7	4.7	1.67m	1.9%
24-10-22	Muhurat Trading	247	8.95	546.12k	3.8%
21-10-22	Fri	238.05	-9.1	813.11k	-3.7%
20-10-22	Thu	247.15	-1.65	846.16k	-0.7%
19-10-22	Wed	248.8	6.45	4.84m	2.7%
18-10-22	Tue	242.35	11.2	1.78m	4.8%
17-10-22	Mon	231.15	-0.2	655.29k	-0.1%
14-10-22	Fri	231.35	0.95	1.07m	0.4%
13-10-22	Thu	230.4	-1.3	863.64k	-0.6%
12-10-22	Wed	231.7	1.7	1.18m	0.7%
11-10-22	Tue	230	-8	1.25m	-3.4%
10-10-22	Mon	238	-3.25	3.48m	-1.3%
07-10-22	Fri	241.25	11.55	4.48m	5.0%
06-10-22	Thu	229.7	15.55	3.87m	7.3%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	214.15	4.85	449.29k	2.3%
03-10-22	Mon	209.3	4.9	590.81k	2.4%
30-09-22	Fri	204.4	0.4	247.84k	0.2%
29-09-22	Thu	204	0.45	244.44k	0.2%
28-09-22	Wed	203.55	2.75	406.4k	1.4%
27-09-22	Tue	202.25	-10.85	629.18k	-5.1%
26-09-22	Mon	200.8	-1.45	359.96k	-0.7%
23-09-22	Fri	213.1	-7.15	545.1k	-3.2%
22-09-22	Thu	220.25	-2.9	799.83k	-1.3%
21-09-22	Wed	223.15	3.45	1.3m	1.6%
20-09-22	Tue	219.7	-5.1	1m	-2.3%
19-09-22	Mon	224.8	9.15	4.64m	4.2%
16-09-22	Fri	215.65	12.15	9.92m	6.0%
15-09-22	Thu	203.3	-0.85	194.92k	-0.4%
14-09-22	Wed	203.5	0.2	161.47k	0.1%
13-09-22	Tue	204.15	-1.65	207.32k	-0.8%
12-09-22	Mon	205.8	1.8	449.05k	0.9%
09-09-22	Fri	204	0.4	252.55k	0.2%
08-09-22	Thu	203.6	1.75	461.85k	0.9%
07-09-22	Wed	201.85	-4.1	223.05k	-2.0%
06-09-22	Tue	205.95	-4.1	426.62k	-2.0%
05-09-22	Mon	210.05	8.2	1.02m	4.1%
02-09-22	Fri	197.85	-1.05	307.01k	-0.5%
01-09-22	Thu	201.85	4	463.61k	2.0%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	198.9	6.4	620.47k	3.3%
29-08-22	Mon	192.5	0.45	213.94k	0.2%
26-08-22	Fri	190.25	2.25	421.16k	1.2%
25-08-22	Thu	189.8	0.1	129.51k	0.1%
24-08-22	Wed	189.7	-0.45	184.61k	-0.2%
23-08-22	Tue	190.15	5	295.3k	2.7%
22-08-22	Mon	185.15	-4.65	242.04k	-2.4%
19-08-22	Fri	189.8	6.4	667.92k	3.5%
18-08-22	Thu	183.4	-1.65	177.36k	-0.9%
17-08-22	Wed	185.05	4.75	484.55k	2.6%
16-08-22	Tue	180.3	9.6	836.03k	5.6%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	170.7	-0.1	68.69k	-0.1%
11-08-22	Thu	169.6	-2.3	64.74k	-1.3%
10-08-22	Wed	170.8	1.2	89.61k	0.7%
09-08-22	Holiday :	Moharram
08-08-22	Mon	171.9	1.75	153.46k	1.0%
05-08-22	Fri	170.15	1.2	79.06k	0.7%
04-08-22	Thu	168.95	-0.55	71.29k	-0.3%
03-08-22	Wed	169.5	-0.35	75.9k	-0.2%
02-08-22	Tue	169.85	-0.95	93.98k	-0.6%
01-08-22	Mon	170.8	2.25	118.07k	1.3%
29-07-22	Fri	168.55	0.25	147.22k	0.1%
28-07-22	Thu	168.3	-4.35	300.08k	-2.5%
27-07-22	Wed	172.65	2.85	670.35k	1.7%
26-07-22	Tue	169.8	-2.6	89.9k	-1.5%
25-07-22	Mon	172.4	2	114.22k	1.2%
22-07-22	Fri	170.4	0.05	92.42k	0.0%
21-07-22	Thu	170.35	1.75	89.39k	1.0%
20-07-22	Wed	168.6	0.7	51.1k	0.4%
19-07-22	Tue	167.9	1.05	74.27k	0.6%
18-07-22	Mon	166.85	1.5	61.38k	0.9%
15-07-22	Fri	165.35	1.05	33.41k	0.6%
14-07-22	Thu	164.3	-2.35	43.65k	-1.4%
13-07-22	Wed	166.65	-1.5	34.26k	-0.9%
12-07-22	Tue	168.15	0.5	56.52k	0.3%
11-07-22	Mon	167.65	0.35	35.61k	0.2%
08-07-22	Fri	167.3	-0.35	35.01k	-0.2%
07-07-22	Thu	164.5	-0.15	39.07k	-0.1%
06-07-22	Wed	167.65	3.15	72.61k	1.9%
05-07-22	Tue	164.65	2.25	79.15k	1.4%
04-07-22	Mon	162.4	-0.15	74.95k	-0.1%
01-07-22	Fri	162.55	-1.1	32.9k	-0.7%
30-06-22	Thu	163.65	-1	42.08k	-0.6%
29-06-22	Wed	164.65	0.2	37.44k	0.1%
28-06-22	Tue	164.45	0.65	84.45k	0.4%
27-06-22	Mon	163.8	1.8	69.16k	1.1%
24-06-22	Fri	162	2.95	59.52k	1.9%
23-06-22	Thu	159.05	0.95	45.9k	0.6%
22-06-22	Wed	158.1	-4.15	70.91k	-2.6%
21-06-22	Tue	162.25	4.15	52.36k	2.6%
20-06-22	Mon	158.1	-1.4	152.62k	-0.9%