Skip to main content
logo
Multi Commodity Exchange of India Limited (BOM:534091)
India flag India · Delayed Price · Currency is INR
2,892.45
+58.50 (2.06%)
At close: Jun 4, 2026

BOM:534091 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,831.002,913.352,811.602,892.452,892.452.06%252,250
Jun 3, 20262,894.602,901.552,796.552,833.952,833.95-1.61%461,384
Jun 2, 20262,880.102,906.352,823.052,880.252,880.25-0.34%213,441
Jun 1, 20262,952.652,989.752,875.002,890.152,890.15-2.21%386,988
May 29, 20263,160.353,177.952,908.552,955.402,955.40-6.47%1,906,721
May 27, 20263,323.453,323.453,152.003,159.803,159.80-4.45%181,396
May 26, 20263,339.703,348.303,290.103,307.003,307.00-0.20%72,762
May 25, 20263,281.053,345.003,241.103,313.753,313.751.33%234,248
May 22, 20263,323.703,356.203,258.003,270.403,270.40-1.60%231,650
May 21, 20263,479.803,479.803,310.253,323.553,323.55-3.36%191,782
May 20, 20263,408.003,449.003,370.053,438.953,438.950.69%165,986
May 19, 20263,370.003,447.053,332.803,415.303,415.302.05%261,339
May 18, 20263,374.653,374.653,305.903,346.703,346.70-1.32%241,161
May 15, 20263,388.703,421.003,351.203,391.503,391.501.53%379,098
May 14, 20263,224.803,365.003,210.003,340.453,340.454.23%355,111
May 13, 20263,240.853,264.253,131.103,205.003,205.001.47%362,799
May 12, 20263,219.753,256.153,146.653,158.653,158.65-0.91%364,327
May 11, 20263,134.953,220.003,043.003,187.603,187.602.92%370,615
May 8, 20263,060.053,135.003,022.003,097.153,097.151.74%269,276
May 7, 20262,998.703,058.002,963.203,044.153,044.152.39%143,908
May 6, 20262,940.002,990.002,911.502,973.152,973.152.44%104,944
May 5, 20262,926.302,926.302,867.052,902.202,902.20-0.35%72,169
May 4, 20263,018.903,040.002,873.352,912.502,912.50-1.98%129,203
Apr 30, 20262,975.002,985.652,925.002,971.302,971.300.10%151,209
Apr 29, 20262,914.902,980.002,863.202,968.402,968.402.43%137,841
Apr 28, 20262,848.452,915.002,831.852,897.902,897.902.40%103,330
Apr 27, 20262,796.402,835.002,775.102,829.902,829.902.51%68,259
Apr 24, 20262,799.952,811.802,755.602,760.702,760.70-1.10%135,244
Apr 23, 20262,774.952,852.002,767.152,791.402,791.400.29%452,121
Apr 22, 20262,830.002,834.952,768.852,783.452,783.45-1.48%470,177
Apr 21, 20262,855.002,870.152,815.202,825.302,825.30-1.16%147,849
Apr 20, 20262,869.002,895.102,845.602,858.552,858.550.11%160,422
Apr 17, 20262,875.052,883.552,781.002,855.452,855.45-0.16%217,267
Apr 16, 20262,888.802,903.052,840.152,860.102,860.100.33%179,843
Apr 15, 20262,841.202,889.002,812.302,850.702,850.703.05%374,223
Apr 13, 20262,652.102,776.452,640.002,766.452,766.453.68%223,655
Apr 10, 20262,675.202,709.402,623.552,668.202,668.200.40%178,794
Apr 9, 20262,601.252,680.002,575.702,657.502,657.502.32%288,821
Apr 8, 20262,650.002,653.452,570.202,597.152,597.152.15%281,497
Apr 7, 20262,538.952,558.952,485.402,542.502,542.50-0.36%178,967
Apr 6, 20262,441.152,570.002,421.702,551.652,551.654.52%167,693
Apr 2, 20262,439.352,449.202,360.352,441.202,441.20-1.14%145,181
Apr 1, 20262,450.002,508.102,445.502,469.302,469.303.32%310,118
Mar 30, 20262,366.452,416.152,344.552,390.052,390.05-0.35%397,476
Mar 27, 20262,425.452,487.102,392.002,398.552,398.55-2.74%290,313
Mar 25, 20262,487.252,498.402,450.002,466.052,466.051.96%232,920
Mar 24, 20262,380.002,426.002,289.952,418.752,418.754.49%365,269
Mar 23, 20262,395.002,399.002,260.452,314.802,314.80-4.14%384,074
Mar 20, 20262,543.202,559.002,397.052,414.852,414.85-4.51%209,414
Mar 19, 20262,564.602,624.652,518.002,528.952,528.95-2.86%683,010