Skip to main content
logo
Multi Commodity Exchange of India Limited (BOM:534091)
India flag India · Delayed Price · Currency is INR
3,330.00
+55.00 (1.68%)
At close: Sep 7, 2026

BOM:534091 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20263,279.903,374.153,279.853,330.003,330.001.68%179,469
Sep 4, 20263,180.753,287.003,168.053,275.003,275.002.83%351,316
Sep 3, 20263,315.003,333.003,175.003,185.003,185.00-3.04%286,123
Sep 2, 20263,270.053,331.903,257.203,285.003,285.00-0.55%146,640
Sep 1, 20263,375.003,375.003,255.053,303.103,303.10-2.62%77,378
Aug 31, 20263,309.953,392.003,305.003,392.003,392.001.86%220,094
Aug 28, 20263,284.653,337.403,244.303,330.003,330.002.05%71,207
Aug 27, 20263,325.053,362.003,270.003,271.003,263.00-2.27%86,889
Aug 26, 20263,303.453,352.853,242.503,347.053,338.862.20%174,980
Aug 25, 20263,295.553,307.153,253.003,275.003,266.990.37%150,361
Aug 24, 20263,219.953,288.803,178.953,263.003,255.022.55%396,357
Aug 21, 20263,148.003,211.003,131.903,182.003,174.221.95%188,810
Aug 20, 20263,024.953,132.003,006.203,121.003,113.374.98%364,978
Aug 19, 20263,060.103,068.102,960.552,973.002,965.73-2.13%128,000
Aug 18, 20262,944.953,057.102,915.553,037.753,030.323.25%351,140
Aug 17, 20262,911.002,980.002,891.702,942.002,934.800.67%302,897
Aug 14, 20262,983.852,983.852,922.502,922.502,915.35-1.52%74,174
Aug 13, 20262,987.953,022.002,928.802,967.702,960.440.19%176,078
Aug 12, 20262,965.002,987.852,880.502,962.002,954.762.63%366,002
Aug 11, 20262,770.102,886.002,743.052,886.002,878.944.49%359,401
Aug 10, 20262,645.002,788.002,602.602,762.002,755.244.23%392,893
Aug 7, 20262,622.252,684.752,622.252,650.002,643.520.30%164,797
Aug 6, 20262,610.002,667.002,610.002,642.002,635.541.63%182,228
Aug 5, 20262,672.002,675.002,565.552,599.702,593.34-3.18%1,290,092
Aug 4, 20262,662.752,699.002,637.452,685.002,678.431.82%84,906
Aug 3, 20262,724.952,724.952,632.002,637.002,630.55-2.01%123,137
Jul 31, 20262,689.952,703.802,670.002,691.202,684.620.49%65,965
Jul 30, 20262,737.952,737.952,662.152,677.952,671.40-1.41%67,966
Jul 29, 20262,728.152,777.002,700.102,716.352,709.710.14%64,462
Jul 28, 20262,754.552,765.502,700.002,712.502,705.87-1.55%88,943
Jul 27, 20262,746.952,766.002,734.002,755.202,748.460.94%64,071
Jul 24, 20262,737.902,747.652,705.952,729.602,722.92-0.82%59,198
Jul 23, 20262,790.002,810.002,726.402,752.302,745.57-1.86%151,057
Jul 22, 20262,803.102,833.402,755.302,804.352,797.490.08%100,577
Jul 21, 20262,810.052,861.752,795.052,802.052,795.20-0.53%97,220
Jul 20, 20262,761.202,844.002,739.802,817.052,810.162.54%87,479
Jul 17, 20262,790.402,818.852,728.252,747.302,740.58-2.44%571,436
Jul 16, 20262,892.852,900.252,810.002,815.902,809.01-2.66%98,276
Jul 15, 20262,921.002,942.002,881.552,892.752,885.680.01%185,601
Jul 14, 20262,775.102,899.002,775.102,892.352,885.283.96%476,848
Jul 13, 20262,751.302,815.102,751.302,782.152,775.350.38%137,910
Jul 10, 20262,800.002,821.852,747.802,771.602,764.82-0.49%146,575
Jul 9, 20262,745.052,839.002,745.052,785.352,778.541.47%306,523
Jul 8, 20262,608.902,765.952,600.002,744.902,738.193.89%539,296
Jul 7, 20262,728.202,730.002,576.902,642.202,635.74-2.98%785,241
Jul 6, 20262,800.402,806.652,718.502,723.352,716.69-3.23%378,967
Jul 3, 20262,959.952,959.952,801.002,814.302,807.42-3.70%193,052
Jul 2, 20262,977.503,037.952,913.652,922.302,915.15-1.36%401,484
Jul 1, 20262,866.852,993.102,860.002,962.652,955.404.43%433,439
Jun 30, 20262,922.002,933.302,828.702,836.952,830.01-2.64%191,461