Mishra Dhatu Nigam (MIDHANI) | Stock Price History & Returns | 2018 - 2026
Mishra Dhatu Nigam Ltd. Mid-cap Basic Materials
Mishra Dhatu Nigam Historical Price Chart
Mishra Dhatu Nigam Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2026 | ₹443.25 | +6.29% | ₹421.15 | ₹449.90 | ₹421.15 | 7.2M |
| Jun 3, 2026 | ₹417.00 | +1.52% | ₹412.05 | ₹421.90 | ₹408.10 | 1.0M |
| Jun 2, 2026 | ₹410.75 | +0.72% | ₹405.05 | ₹421.90 | ₹403.70 | 953.9K |
| Jun 1, 2026 | ₹407.80 | -3.05% | ₹420.20 | ₹431.40 | ₹405.00 | 1.3M |
| May 29, 2026 | ₹420.65 | +1.01% | ₹417.70 | ₹447.85 | ₹403.30 | 4.3M |
| May 28, 2026 | ₹416.45 | 0.00% | ₹416.45 | ₹416.45 | ₹416.45 | N/A |
| May 27, 2026 | ₹416.45 | +0.46% | ₹415.00 | ₹424.70 | ₹414.15 | 691.1K |
| May 26, 2026 | ₹414.55 | -0.49% | ₹416.60 | ₹425.30 | ₹412.80 | 562.4K |
| May 25, 2026 | ₹416.60 | +0.82% | ₹419.00 | ₹428.00 | ₹411.45 | 1.1M |
| May 22, 2026 | ₹413.20 | +2.70% | ₹405.00 | ₹424.55 | ₹402.10 | 1.5M |
| May 21, 2026 | ₹402.35 | +0.93% | ₹405.00 | ₹416.90 | ₹399.00 | 916.5K |
| May 20, 2026 | ₹398.65 | +2.57% | ₹383.00 | ₹400.95 | ₹378.00 | 1.2M |
| May 19, 2026 | ₹388.65 | -2.30% | ₹396.25 | ₹399.60 | ₹386.35 | 477.1K |
| May 18, 2026 | ₹397.80 | -2.51% | ₹402.00 | ₹406.40 | ₹388.20 | 648.8K |
| May 15, 2026 | ₹408.05 | -3.28% | ₹424.00 | ₹424.00 | ₹404.45 | 775.5K |
| May 14, 2026 | ₹421.90 | +0.69% | ₹427.40 | ₹432.80 | ₹412.10 | 1.8M |
| May 13, 2026 | ₹419.00 | +7.60% | ₹392.00 | ₹426.70 | ₹392.00 | 3.4M |
| May 12, 2026 | ₹389.40 | -4.32% | ₹405.00 | ₹410.85 | ₹387.45 | 860.3K |
| May 11, 2026 | ₹407.00 | -3.38% | ₹419.80 | ₹419.80 | ₹404.40 | 868.8K |
| May 8, 2026 | ₹421.25 | +1.82% | ₹414.50 | ₹438.70 | ₹406.10 | 3.1M |
| May 7, 2026 | ₹413.70 | +4.21% | ₹397.00 | ₹415.50 | ₹395.55 | 2.6M |
| May 6, 2026 | ₹397.00 | +0.04% | ₹398.90 | ₹405.20 | ₹390.55 | 802.7K |
| May 5, 2026 | ₹396.85 | +0.60% | ₹395.10 | ₹401.35 | ₹390.15 | 889.9K |
| May 4, 2026 | ₹394.50 | +1.18% | ₹392.75 | ₹397.20 | ₹386.15 | 625.6K |
| May 1, 2026 | ₹389.90 | 0.00% | ₹389.90 | ₹389.90 | ₹389.90 | N/A |
| Apr 30, 2026 | ₹389.90 | -2.23% | ₹398.00 | ₹400.30 | ₹383.50 | 1.1M |
| Apr 29, 2026 | ₹398.80 | +1.40% | ₹398.00 | ₹402.70 | ₹392.35 | 1.4M |
| Apr 28, 2026 | ₹393.30 | +2.92% | ₹380.10 | ₹404.30 | ₹380.10 | 2.7M |
| Apr 27, 2026 | ₹382.15 | +1.65% | ₹378.75 | ₹386.00 | ₹377.90 | 867.1K |
| Apr 24, 2026 | ₹375.95 | -2.57% | ₹387.30 | ₹389.00 | ₹370.55 | 715.6K |
| Apr 23, 2026 | ₹385.85 | -0.01% | ₹383.10 | ₹395.20 | ₹380.00 | 997.8K |
| Apr 22, 2026 | ₹385.90 | +1.57% | ₹378.80 | ₹388.00 | ₹376.30 | 791.2K |
| Apr 21, 2026 | ₹379.95 | +0.37% | ₹380.00 | ₹389.90 | ₹377.90 | 812.7K |
| Apr 20, 2026 | ₹378.55 | +2.42% | ₹369.60 | ₹395.45 | ₹364.40 | 3.2M |
| Apr 17, 2026 | ₹369.60 | +1.15% | ₹368.05 | ₹371.95 | ₹365.00 | 681.8K |
| Apr 16, 2026 | ₹365.40 | +4.80% | ₹352.00 | ₹375.95 | ₹351.00 | 2.3M |
| Apr 15, 2026 | ₹348.65 | +4.67% | ₹343.45 | ₹350.00 | ₹338.35 | 1.0M |
| Apr 13, 2026 | ₹333.10 | +0.86% | ₹321.05 | ₹336.70 | ₹317.25 | 628.1K |
| Apr 10, 2026 | ₹330.25 | +3.06% | ₹325.05 | ₹333.00 | ₹325.00 | 635.9K |
| Apr 9, 2026 | ₹320.45 | -0.11% | ₹320.80 | ₹329.45 | ₹317.70 | 591.7K |
| Apr 8, 2026 | ₹320.80 | +3.32% | ₹321.00 | ₹322.90 | ₹316.00 | 610.9K |
| Apr 7, 2026 | ₹310.50 | +1.37% | ₹309.00 | ₹315.75 | ₹305.00 | 898.8K |
| Apr 6, 2026 | ₹306.30 | +4.70% | ₹294.85 | ₹308.10 | ₹287.25 | 1.2M |
| Apr 2, 2026 | ₹292.55 | +1.19% | ₹285.00 | ₹293.80 | ₹277.00 | 978.6K |
| Apr 1, 2026 | ₹289.10 | +6.90% | ₹284.05 | ₹296.65 | ₹280.95 | 1.5M |
| Mar 30, 2026 | ₹270.45 | -5.78% | ₹282.00 | ₹290.00 | ₹266.65 | 1.0M |
| Mar 27, 2026 | ₹287.05 | -5.78% | ₹301.70 | ₹304.60 | ₹284.55 | 1.0M |
| Mar 25, 2026 | ₹304.65 | +1.41% | ₹304.95 | ₹312.80 | ₹302.15 | 635.4K |
| Mar 24, 2026 | ₹300.40 | +2.23% | ₹300.00 | ₹303.60 | ₹292.40 | 564.5K |
| Mar 23, 2026 | ₹293.85 | -6.80% | ₹313.00 | ₹313.00 | ₹292.00 | 639.7K |
| Mar 20, 2026 | ₹315.30 | +2.30% | ₹310.35 | ₹326.00 | ₹310.35 | 594.6K |
| Mar 19, 2026 | ₹308.20 | -4.17% | ₹316.00 | ₹318.40 | ₹306.60 | 349.8K |
| Mar 18, 2026 | ₹321.60 | +0.30% | ₹323.00 | ₹325.55 | ₹317.00 | 467.3K |
| Mar 17, 2026 | ₹320.65 | +4.79% | ₹308.20 | ₹327.00 | ₹305.30 | 746.8K |
| Mar 16, 2026 | ₹306.00 | -2.21% | ₹312.70 | ₹313.20 | ₹298.40 | 547.5K |
| Mar 13, 2026 | ₹312.90 | -5.84% | ₹333.80 | ₹333.90 | ₹311.50 | 571.8K |
| Mar 12, 2026 | ₹332.30 | -1.12% | ₹335.00 | ₹335.70 | ₹325.30 | 460.7K |
| Mar 11, 2026 | ₹336.05 | -1.77% | ₹342.25 | ₹348.40 | ₹333.60 | 257.6K |
| Mar 10, 2026 | ₹342.10 | +1.45% | ₹342.00 | ₹344.75 | ₹333.45 | 594.9K |
| Mar 9, 2026 | ₹337.20 | -4.44% | ₹348.90 | ₹349.40 | ₹334.60 | 497.1K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 25, 2026 | ₹420.65 | +1.80% | ₹419.00 | ₹447.85 | ₹403.30 | 6.7M |
| May 18, 2026 | ₹413.20 | +1.26% | ₹402.00 | ₹424.55 | ₹378.00 | 4.8M |
| May 11, 2026 | ₹408.05 | -3.13% | ₹419.80 | ₹432.80 | ₹387.45 | 7.7M |
| May 4, 2026 | ₹421.25 | +8.04% | ₹392.75 | ₹438.70 | ₹386.15 | 8.0M |
| Apr 27, 2026 | ₹389.90 | +3.71% | ₹378.75 | ₹404.30 | ₹377.90 | 6.1M |
| Apr 20, 2026 | ₹375.95 | +1.72% | ₹369.60 | ₹395.45 | ₹364.40 | 6.5M |
| Apr 13, 2026 | ₹369.60 | +11.92% | ₹321.05 | ₹375.95 | ₹317.25 | 4.6M |
| Apr 6, 2026 | ₹330.25 | +12.89% | ₹294.85 | ₹333.00 | ₹287.25 | 3.9M |
| Mar 30, 2026 | ₹292.55 | +1.92% | ₹282.00 | ₹296.65 | ₹266.65 | 3.5M |
| Mar 23, 2026 | ₹287.05 | -8.96% | ₹313.00 | ₹313.00 | ₹284.55 | 2.9M |
| Mar 16, 2026 | ₹315.30 | +0.77% | ₹312.70 | ₹327.00 | ₹298.40 | 2.7M |
| Mar 9, 2026 | ₹312.90 | -11.32% | ₹348.90 | ₹349.40 | ₹311.50 | 2.4M |
| Mar 2, 2026 | ₹352.85 | +1.91% | ₹337.30 | ₹362.50 | ₹334.15 | 3.2M |
| Feb 23, 2026 | ₹346.25 | -1.01% | ₹353.70 | ₹355.45 | ₹334.55 | 1.7M |
| Feb 16, 2026 | ₹349.80 | -3.09% | ₹359.00 | ₹368.90 | ₹348.10 | 1.7M |
| Feb 9, 2026 | ₹360.95 | +1.88% | ₹360.00 | ₹379.70 | ₹355.05 | 2.8M |
| Feb 2, 2026 | ₹354.30 | +0.37% | ₹352.00 | ₹372.30 | ₹340.70 | 3.4M |
| Jan 26, 2026 | ₹353.00 | +7.07% | ₹332.00 | ₹390.70 | ₹324.75 | 9.6M |
| Jan 19, 2026 | ₹329.70 | -7.87% | ₹358.25 | ₹366.30 | ₹328.00 | 4.6M |
| Jan 12, 2026 | ₹357.85 | +2.90% | ₹348.00 | ₹366.45 | ₹337.15 | 5.0M |
| Jan 5, 2026 | ₹347.75 | -2.08% | ₹357.10 | ₹367.05 | ₹342.15 | 5.2M |
| Dec 29, 2025 | ₹355.15 | +11.47% | ₹323.00 | ₹368.00 | ₹323.00 | 63.5M |
| Dec 22, 2025 | ₹318.60 | +7.18% | ₹299.80 | ₹324.40 | ₹298.65 | 3.4M |
| Dec 15, 2025 | ₹297.25 | -1.10% | ₹298.25 | ₹305.10 | ₹286.90 | 1.7M |
| Dec 8, 2025 | ₹300.55 | -3.65% | ₹311.25 | ₹311.95 | ₹288.65 | 2.0M |
| Dec 1, 2025 | ₹311.95 | -5.10% | ₹329.95 | ₹333.35 | ₹309.35 | 1.5M |
| Nov 24, 2025 | ₹328.70 | -4.92% | ₹341.00 | ₹344.00 | ₹325.00 | 1.6M |
| Nov 17, 2025 | ₹345.70 | -5.21% | ₹366.00 | ₹370.85 | ₹344.00 | 1.5M |
| Nov 10, 2025 | ₹364.70 | -2.71% | ₹375.00 | ₹390.30 | ₹361.50 | 2.1M |
| Nov 3, 2025 | ₹374.85 | -2.67% | ₹387.00 | ₹394.75 | ₹365.30 | 1.1M |
| Oct 27, 2025 | ₹385.15 | +1.25% | ₹382.25 | ₹390.95 | ₹377.15 | 1.4M |
| Oct 20, 2025 | ₹380.40 | +0.03% | ₹379.00 | ₹387.30 | ₹374.00 | 914.9K |
| Oct 13, 2025 | ₹380.30 | -2.14% | ₹386.00 | ₹389.15 | ₹375.00 | 2.4M |
| Oct 6, 2025 | ₹388.60 | -3.07% | ₹400.90 | ₹400.90 | ₹381.00 | 1.3M |
| Sep 29, 2025 | ₹400.90 | +4.40% | ₹384.00 | ₹403.30 | ₹369.25 | 2.1M |
| Sep 22, 2025 | ₹384.00 | -5.64% | ₹406.70 | ₹412.50 | ₹381.95 | 1.9M |
| Sep 15, 2025 | ₹406.95 | +1.60% | ₹404.00 | ₹419.70 | ₹402.60 | 3.7M |
| Sep 8, 2025 | ₹400.55 | +6.27% | ₹378.00 | ₹404.50 | ₹374.50 | 2.9M |
| Sep 1, 2025 | ₹376.90 | +4.33% | ₹364.60 | ₹393.95 | ₹363.10 | 1.8M |
| Aug 25, 2025 | ₹361.25 | -7.67% | ₹395.95 | ₹397.70 | ₹357.40 | 1.0M |
| Aug 18, 2025 | ₹391.25 | -1.29% | ₹401.00 | ₹402.20 | ₹390.00 | 1.3M |
| Aug 11, 2025 | ₹396.35 | +3.07% | ₹383.55 | ₹408.85 | ₹381.05 | 1.7M |
| Aug 4, 2025 | ₹384.55 | -0.04% | ₹384.50 | ₹409.70 | ₹383.00 | 1.9M |
| Jul 28, 2025 | ₹384.70 | -4.82% | ₹400.00 | ₹414.10 | ₹382.10 | 1.7M |
| Jul 21, 2025 | ₹404.20 | -3.59% | ₹418.15 | ₹425.30 | ₹402.15 | 1.6M |
| Jul 14, 2025 | ₹419.25 | +1.49% | ₹411.85 | ₹458.00 | ₹399.05 | 20.2M |
| Jul 7, 2025 | ₹413.10 | -4.84% | ₹434.10 | ₹435.30 | ₹410.35 | 2.2M |
| Jun 30, 2025 | ₹434.10 | +0.36% | ₹434.25 | ₹445.00 | ₹427.55 | 3.8M |
| Jun 23, 2025 | ₹432.55 | -2.42% | ₹441.05 | ₹469.00 | ₹429.45 | 12.6M |
| Jun 16, 2025 | ₹443.30 | +0.84% | ₹442.10 | ₹452.20 | ₹411.10 | 8.8M |
| Jun 9, 2025 | ₹439.60 | +3.37% | ₹426.20 | ₹456.30 | ₹411.00 | 12.2M |
| Jun 2, 2025 | ₹425.25 | +0.34% | ₹423.80 | ₹442.60 | ₹414.00 | 6.4M |
| May 26, 2025 | ₹423.80 | +6.14% | ₹397.70 | ₹444.00 | ₹392.00 | 14.5M |
| May 19, 2025 | ₹399.30 | -4.43% | ₹419.90 | ₹425.00 | ₹390.30 | 4.7M |
| May 12, 2025 | ₹417.80 | +31.03% | ₹334.00 | ₹422.00 | ₹326.45 | 18.8M |
| May 5, 2025 | ₹318.85 | +3.12% | ₹309.95 | ₹325.90 | ₹298.00 | 3.3M |
| Apr 28, 2025 | ₹309.20 | +6.16% | ₹291.00 | ₹324.50 | ₹289.00 | 6.7M |
| Apr 21, 2025 | ₹291.25 | +2.00% | ₹287.00 | ₹304.00 | ₹285.00 | 2.5M |
| Apr 14, 2025 | ₹285.55 | +7.19% | ₹271.00 | ₹290.95 | ₹270.15 | 956.6K |
| Apr 7, 2025 | ₹266.40 | -1.42% | ₹233.30 | ₹270.05 | ₹233.00 | 1.2M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | ₹420.65 | +7.89% | ₹389.90 | ₹447.85 | ₹378.00 | 27.2M |
| Apr 1, 2026 | ₹389.90 | +44.17% | ₹284.05 | ₹404.30 | ₹277.00 | 23.6M |
| Mar 1, 2026 | ₹270.45 | -21.89% | ₹337.30 | ₹362.50 | ₹266.65 | 12.2M |
| Feb 1, 2026 | ₹346.25 | -7.73% | ₹376.00 | ₹388.90 | ₹334.55 | 11.2M |
| Jan 1, 2026 | ₹375.25 | +9.26% | ₹343.40 | ₹390.70 | ₹324.75 | 24.9M |
| Dec 1, 2025 | ₹343.45 | +4.49% | ₹329.95 | ₹368.00 | ₹286.90 | 70.0M |
| Nov 1, 2025 | ₹328.70 | -14.66% | ₹387.00 | ₹394.75 | ₹325.00 | 6.3M |
| Oct 1, 2025 | ₹385.15 | +2.11% | ₹376.80 | ₹403.30 | ₹374.00 | 7.2M |
| Sep 1, 2025 | ₹377.20 | +4.42% | ₹364.60 | ₹419.70 | ₹363.10 | 11.4M |
| Aug 1, 2025 | ₹361.25 | -8.58% | ₹394.80 | ₹409.70 | ₹357.40 | 6.2M |
| Jul 1, 2025 | ₹395.15 | -9.16% | ₹438.00 | ₹458.00 | ₹394.00 | 28.6M |
| Jun 1, 2025 | ₹435.00 | +2.64% | ₹423.80 | ₹469.00 | ₹411.00 | 40.6M |
| May 1, 2025 | ₹423.80 | +38.05% | ₹305.00 | ₹444.00 | ₹298.00 | 42.0M |
| Apr 1, 2025 | ₹307.00 | +12.91% | ₹271.00 | ₹324.50 | ₹233.00 | 13.1M |
| Mar 1, 2025 | ₹271.89 | +11.82% | ₹240.00 | ₹304.00 | ₹226.93 | 13.5M |
| Feb 1, 2025 | ₹243.15 | -25.90% | ₹327.00 | ₹333.00 | ₹239.35 | 10.1M |
| Jan 1, 2025 | ₹328.15 | -2.74% | ₹337.45 | ₹354.50 | ₹295.65 | 6.0M |
| Dec 1, 2024 | ₹337.40 | -2.60% | ₹347.40 | ₹396.80 | ₹331.30 | 11.7M |
| Nov 1, 2024 | ₹346.40 | +3.90% | ₹335.90 | ₹350.95 | ₹304.80 | 13.4M |
| Oct 1, 2024 | ₹333.40 | -17.78% | ₹405.80 | ₹407.35 | ₹312.60 | 8.3M |
| Sep 1, 2024 | ₹405.50 | -2.23% | ₹416.85 | ₹418.30 | ₹377.60 | 9.2M |
| Aug 1, 2024 | ₹414.75 | -15.24% | ₹491.90 | ₹493.70 | ₹394.00 | 13.3M |
| Jul 1, 2024 | ₹489.30 | +6.43% | ₹461.65 | ₹541.00 | ₹452.20 | 49.3M |
| Jun 1, 2024 | ₹459.75 | +6.39% | ₹457.00 | ₹489.40 | ₹353.40 | 35.8M |
| May 1, 2024 | ₹432.15 | -1.55% | ₹443.80 | ₹505.60 | ₹395.55 | 26.4M |
| Apr 1, 2024 | ₹438.95 | +11.34% | ₹399.00 | ₹453.00 | ₹396.75 | 25.3M |
| Mar 1, 2024 | ₹394.25 | -2.81% | ₹409.00 | ₹439.85 | ₹345.00 | 19.0M |
| Feb 1, 2024 | ₹405.65 | -21.46% | ₹521.70 | ₹547.50 | ₹391.00 | 41.6M |
| Jan 1, 2024 | ₹516.50 | +23.52% | ₹418.90 | ₹538.40 | ₹393.35 | 53.7M |
| Dec 1, 2023 | ₹418.15 | +11.49% | ₹379.75 | ₹431.60 | ₹372.00 | 24.0M |
| Nov 1, 2023 | ₹375.05 | -4.94% | ₹397.50 | ₹413.90 | ₹352.45 | 14.7M |
| Oct 1, 2023 | ₹394.55 | -3.46% | ₹407.70 | ₹476.70 | ₹375.00 | 33.4M |
| Sep 1, 2023 | ₹408.70 | -0.45% | ₹412.00 | ₹444.00 | ₹386.00 | 21.0M |
| Aug 1, 2023 | ₹410.55 | +21.77% | ₹340.00 | ₹426.30 | ₹335.70 | 49.6M |
| Jul 1, 2023 | ₹337.15 | +15.48% | ₹291.10 | ₹345.70 | ₹285.50 | 30.4M |
| Jun 1, 2023 | ₹291.95 | +34.76% | ₹217.45 | ₹306.80 | ₹216.45 | 41.5M |
| May 1, 2023 | ₹216.65 | +6.10% | ₹204.20 | ₹241.80 | ₹199.70 | 14.3M |
| Apr 1, 2023 | ₹204.20 | +10.59% | ₹185.45 | ₹207.45 | ₹185.10 | 4.2M |
| Mar 1, 2023 | ₹184.65 | -6.10% | ₹197.40 | ₹206.80 | ₹172.25 | 5.3M |
| Feb 1, 2023 | ₹196.65 | -7.00% | ₹213.00 | ₹214.90 | ₹189.10 | 6.0M |
| Jan 1, 2023 | ₹211.45 | -2.56% | ₹218.00 | ₹229.95 | ₹201.00 | 6.5M |
| Dec 1, 2022 | ₹217.00 | -12.16% | ₹248.45 | ₹248.90 | ₹193.70 | 12.7M |
| Nov 1, 2022 | ₹247.05 | +3.76% | ₹239.30 | ₹268.90 | ₹218.35 | 33.5M |
| Oct 1, 2022 | ₹238.10 | +16.49% | ₹204.40 | ₹261.25 | ₹204.40 | 30.5M |
| Sep 1, 2022 | ₹204.40 | +2.77% | ₹196.10 | ₹233.30 | ₹194.80 | 24.3M |
| Aug 1, 2022 | ₹198.90 | +18.01% | ₹169.40 | ₹199.70 | ₹168.50 | 5.1M |
| Jul 1, 2022 | ₹168.55 | +2.99% | ₹163.05 | ₹179.75 | ₹160.00 | 2.2M |
| Jun 1, 2022 | ₹163.65 | -6.22% | ₹175.00 | ₹179.30 | ₹155.55 | 1.9M |
| May 1, 2022 | ₹174.50 | -9.30% | ₹192.30 | ₹193.50 | ₹157.60 | 5.6M |
| Apr 1, 2022 | ₹192.40 | +16.15% | ₹166.50 | ₹214.60 | ₹166.10 | 27.7M |
| Mar 1, 2022 | ₹165.65 | -7.41% | ₹178.80 | ₹183.85 | ₹163.15 | 5.7M |
| Feb 1, 2022 | ₹178.90 | -3.51% | ₹186.00 | ₹195.75 | ₹165.65 | 4.0M |
| Jan 1, 2022 | ₹185.40 | +2.35% | ₹182.00 | ₹194.60 | ₹177.50 | 4.6M |
| Dec 1, 2021 | ₹181.15 | -1.74% | ₹185.00 | ₹189.80 | ₹175.75 | 3.3M |
| Nov 1, 2021 | ₹184.35 | +0.16% | ₹184.80 | ₹204.90 | ₹180.00 | 7.6M |
| Oct 1, 2021 | ₹184.05 | -2.00% | ₹188.00 | ₹205.50 | ₹183.15 | 12.4M |
| Sep 1, 2021 | ₹187.80 | +2.93% | ₹181.50 | ₹192.50 | ₹181.00 | 5.3M |
| Aug 1, 2021 | ₹182.45 | -3.77% | ₹192.00 | ₹194.40 | ₹174.00 | 7.6M |
| Jul 1, 2021 | ₹189.60 | -7.40% | ₹205.60 | ₹206.00 | ₹187.00 | 10.7M |
| Jun 1, 2021 | ₹204.75 | +6.81% | ₹193.50 | ₹221.85 | ₹190.00 | 29.9M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹420.65 | +22.48% | ₹0.85 | +22.73% | ₹343.40 | ₹447.85 | ₹266.65 | 99.2M |
| 2025 | ₹343.45 | +1.79% | ₹0.75 | +2.01% | ₹337.45 | ₹469.00 | ₹226.93 | 254.8M |
| 2024 | ₹337.40 | -19.31% | ₹1.41 | -18.97% | ₹418.90 | ₹547.50 | ₹304.80 | 306.9M |
| 2023 | ₹418.15 | +92.70% | ₹3.35 | +94.24% | ₹218.00 | ₹476.70 | ₹172.25 | 250.7M |
| 2022 | ₹217.00 | +19.79% | ₹3.10 | +21.49% | ₹182.00 | ₹268.90 | ₹155.55 | 157.8M |
| 2021 | ₹181.15 | -9.58% | ₹2.78 | -8.19% | ₹200.35 | ₹221.85 | ₹174.00 | 167.7M |
| 2020 | ₹200.35 | +28.10% | ₹2.56 | +29.74% | ₹156.45 | ₹278.80 | ₹135.00 | 271.7M |
| 2019 | ₹156.40 | +17.07% | ₹2.19 | +18.71% | ₹133.60 | ₹186.95 | ₹107.60 | 59.3M |
| 2018 | ₹133.60 | 0.00% | ₹2.10 | +2.41% | ₹87.00 | ₹177.55 | ₹86.05 | 166.8M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Mishra Dhatu Nigam Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Mishra Dhatu Nigam Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Mishra Dhatu Nigam
MIDHANI
|
72.29B Mid-cap | 0.13% | 5.70% | 23.78% | 33.31% | 22.02% | -0.74% | 83.21% | 118.58% | 367.13% | 367.13% | 367.13% |
|
Jindal Saw
JINDALSAW
|
156.40B Mid-cap | 1.95% | 8.64% | 48.32% | 52.04% | 49.81% | 16.61% | 100.02% | 342.02% | 997.20% | 205.31% | 595.05% |
|
Ratnamani Metals
RATNAMANI
|
172.41B Mid-cap | -0.74% | -5.23% | 7.04% | 8.25% | 7.48% | -10.08% | 10.95% | 90.59% | 658.60% | 3,201.05% | 5,614.57% |
|
JSW Steel
JSWSTEEL
|
3.07T Large-cap | 0.27% | 3.66% | 8.24% | 14.80% | 12.07% | 28.64% | 80.87% | 77.20% | 832.71% | 1,262.18% | 4,384.21% |
|
Godawari Power
GPIL
|
191.46B Mid-cap | 1.58% | -6.36% | 15.80% | 20.23% | 7.37% | 51.22% | -21.57% | 19.36% | 1,892.05% | 577.61% | 1,333.08% |
|
Tata Steel
TATASTEEL
|
2.62T Large-cap | -1.31% | -0.16% | 7.71% | 26.94% | 16.49% | 29.19% | 92.61% | 85.62% | 545.02% | 280.85% | 377.00% |
Calculate Your Mishra Dhatu Nigam Investment Returns
Long-Term Investment Performance Analysis
Mishra Dhatu Nigam stock price in Apr 2018 was ₹90.05, A ₹1,000.00 lump sum investment in Mishra Dhatu Nigam made 8 years ago would be worth approximately ₹5,134.26 today, representing a exceptional return of 413.43%. This translates to an annualized return (CAGR) of 22.16%. During this period, Mishra Dhatu Nigam paid out ₹19.09 per share in total dividends, providing additional income beyond capital appreciation.
8 Years 2 Months Investment Scenario (Apr 2018 - Jun 2026)
Initial Investment
₹1,000.00
Current Value
₹5,134.26
Annual Return (CAGR)
22.16%
Total Dividends
₹211.99
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Mishra Dhatu Nigam (MIDHANI) stock performed during last 12 months?
Over the last 12 months, Mishra Dhatu Nigam has delivered a total return of -0.7%.
- 52-Week High reached INR469.00 on N/A.
- 52-Week Low touched INR266.65 on N/A.
- Current Price trading at INR443.25 as of June 5, 2026.
- What is Mishra Dhatu Nigam's (MIDHANI) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Mishra Dhatu Nigam (midhani) would have grown to approximately INR21,858.00 as of June 5, 2026, representing a total return of 118.6%.
This represents a compound annual growth rate (CAGR) of 16.9% over the 5-year period.
- How does Mishra Dhatu Nigam's Stock 10-year annualized return compare to the Basic Materials sector?
Mishra Dhatu Nigam (midhani) has delivered an annualized return of 16.7% over the past 10 years.
To illustrate: INR10,000.00 invested in Mishra Dhatu Nigam would have grown to INR46,713.00 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was Mishra Dhatu Nigam's best-performing year historically?
Mishra Dhatu Nigam (midhani) has achieved its strongest performance over the 10 years period, delivering a total return of 367.1%.
- What is the longest period of consecutive yearly growth Mishra Dhatu Nigam has achieved historically?
Mishra Dhatu Nigam (midhani) shows the following performance across different time periods:
Positive Returns: 3 years (+83.2%), 5 years (+118.6%), 10 years (+367.1%)
Negative Returns: 12 months (-0.7%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.