Skip to main content
logo
Multi Commodity Exchange of India Limited (BOM:534091)
India flag India · Delayed Price · Currency is INR
7,594.35
-100.45 (-1.31%)
At close: Aug 1, 2025

BOM:534091 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257,694.807,720.057,536.207,594.357,594.35-1.31%28,895
Jul 31, 20257,722.057,843.957,655.007,694.807,694.80-1.35%21,284
Jul 30, 20257,905.007,905.007,766.857,799.807,799.80-0.50%19,970
Jul 29, 20257,732.007,864.957,612.357,839.157,839.151.40%25,499
Jul 28, 20258,037.608,037.607,701.757,730.807,730.80-3.83%31,765
Jul 25, 20258,150.558,235.008,003.608,038.408,038.40-2.45%19,822
Jul 24, 20258,260.008,269.458,140.508,240.408,240.40-0.24%8,700
Jul 23, 20258,229.808,270.008,061.558,259.958,259.951.34%16,362
Jul 22, 20258,280.558,338.308,125.008,151.058,151.05-1.28%23,302
Jul 21, 20258,225.108,325.008,162.008,257.158,257.150.26%18,222
Jul 18, 20258,269.958,270.008,117.208,235.408,235.40-0.28%14,355
Jul 17, 20258,400.258,440.008,224.358,258.758,258.75-1.43%17,171
Jul 16, 20258,349.258,400.008,269.858,378.958,378.950.70%22,065
Jul 15, 20258,250.008,350.008,216.008,320.958,320.951.28%31,198
Jul 14, 20258,070.008,312.808,070.008,215.408,215.402.09%48,894
Jul 11, 20258,319.958,319.958,019.308,046.858,046.85-3.38%36,275
Jul 10, 20258,455.058,517.608,300.008,328.308,328.30-1.26%16,310
Jul 9, 20258,500.108,577.358,410.008,434.558,434.55-0.76%25,588
Jul 8, 20258,789.958,833.458,378.558,498.758,498.75-2.82%32,459
Jul 7, 20258,880.108,917.458,730.608,745.258,745.25-1.51%12,768
Jul 4, 20259,002.609,029.408,822.008,879.458,879.45-1.36%21,255
Jul 3, 20258,941.009,073.458,941.009,002.259,002.250.76%30,086
Jul 2, 20259,066.159,106.458,901.908,934.058,934.05-1.40%46,131
Jul 1, 20259,003.259,110.008,858.559,060.659,060.651.29%56,021
Jun 30, 20258,899.959,034.408,883.208,945.308,945.300.97%46,296
Jun 27, 20258,874.009,075.008,795.008,859.158,859.150.27%85,621
Jun 26, 20258,665.008,901.008,600.958,835.258,835.251.97%85,138
Jun 25, 20258,349.758,808.858,288.008,664.758,664.755.47%132,604
Jun 24, 20258,350.008,357.258,058.858,215.758,215.75-0.95%54,222
Jun 23, 20258,025.408,340.008,025.408,294.858,294.852.49%70,064
Jun 20, 20257,781.808,108.357,710.008,092.958,092.954.25%38,564
Jun 19, 20257,936.007,967.707,712.207,763.007,763.00-2.17%22,604
Jun 18, 20257,964.808,025.357,875.007,935.007,935.000.14%32,386
Jun 17, 20257,874.858,019.857,755.857,924.307,924.301.24%69,427
Jun 16, 20257,602.007,840.007,602.007,827.607,827.603.57%57,664
Jun 13, 20257,399.307,686.007,399.207,557.757,557.750.68%39,983
Jun 12, 20257,562.007,685.407,480.007,507.007,507.00-2.18%25,093
Jun 11, 20257,909.957,948.457,570.007,674.057,674.05-2.74%67,621
Jun 10, 20258,033.308,033.307,751.007,890.557,890.55-0.81%41,622
Jun 9, 20257,598.707,981.007,525.107,955.307,955.307.22%159,366
Jun 6, 20257,149.957,529.957,114.857,419.657,419.654.47%105,638
Jun 5, 20256,944.457,138.006,893.407,102.357,102.353.23%50,888
Jun 4, 20256,885.056,970.006,787.256,879.956,879.950.58%38,274
Jun 3, 20256,735.056,949.456,725.206,840.056,840.052.02%47,100
Jun 2, 20256,600.256,768.656,565.006,704.806,704.801.60%23,578
May 30, 20256,599.006,706.956,580.256,599.206,599.200.38%32,093
May 29, 20256,519.456,665.006,477.556,574.206,574.201.70%31,724
May 28, 20256,467.156,511.656,421.656,464.456,464.450.66%6,255
May 27, 20256,400.256,485.506,391.006,421.756,421.75-0.51%4,638
May 26, 20256,495.706,564.056,419.706,454.806,454.80-0.55%10,119