Multi Commodity Exchange of India Limited (BOM:534091)
India · Delayed Price · Currency is INR 3,545.00
-6.25 (-0.18%)
At close: Nov 9, 2026
BOM:534091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3,557.00 | 3,582.75 | 3,482.00 | 3,545.00 | 3,545.00 | -0.18% | 172,999 |
| Nov 8, 2026 | 3,574.95 | 3,603.80 | 3,543.60 | 3,551.25 | 3,551.25 | 0.72% | 51,556 |
| Nov 6, 2026 | 3,360.00 | 3,552.00 | 3,306.00 | 3,526.00 | 3,526.00 | 4.81% | 227,500 |
| Nov 5, 2026 | 3,359.95 | 3,395.00 | 3,289.40 | 3,364.05 | 3,364.05 | 1.57% | 216,091 |
| Nov 4, 2026 | 3,395.00 | 3,423.15 | 3,252.50 | 3,312.00 | 3,312.00 | -5.18% | 446,119 |
| Nov 3, 2026 | 3,282.00 | 3,537.00 | 3,253.00 | 3,493.00 | 3,493.00 | 7.81% | 418,871 |
| Nov 2, 2026 | 3,206.00 | 3,256.00 | 3,176.00 | 3,240.00 | 3,240.00 | 1.73% | 70,253 |
| Oct 30, 2026 | 3,231.90 | 3,251.35 | 3,170.00 | 3,185.00 | 3,185.00 | -1.36% | 48,492 |
| Oct 29, 2026 | 3,175.00 | 3,246.70 | 3,150.05 | 3,229.00 | 3,229.00 | 1.54% | 51,545 |
| Oct 28, 2026 | 3,164.80 | 3,207.55 | 3,134.60 | 3,180.00 | 3,180.00 | -0.31% | 69,901 |
| Oct 27, 2026 | 3,111.80 | 3,199.50 | 3,099.75 | 3,190.00 | 3,190.00 | 2.37% | 83,695 |
| Oct 26, 2026 | 3,000.10 | 3,134.60 | 2,986.00 | 3,116.00 | 3,116.00 | 3.28% | 300,735 |
| Oct 23, 2026 | 3,102.60 | 3,109.30 | 2,986.00 | 3,017.00 | 3,017.00 | -2.83% | 65,214 |
| Oct 22, 2026 | 3,056.10 | 3,105.00 | 3,013.30 | 3,105.00 | 3,105.00 | 0.49% | 96,124 |
| Oct 21, 2026 | 3,207.90 | 3,209.00 | 3,075.75 | 3,090.00 | 3,090.00 | -2.95% | 117,211 |
| Oct 19, 2026 | 3,163.90 | 3,222.75 | 3,155.10 | 3,184.00 | 3,184.00 | 0.71% | 49,119 |
| Oct 16, 2026 | 3,215.90 | 3,222.90 | 3,123.10 | 3,161.70 | 3,161.70 | -1.60% | 240,343 |
| Oct 15, 2026 | 3,242.80 | 3,247.45 | 3,175.00 | 3,213.00 | 3,213.00 | -1.02% | 163,373 |
| Oct 14, 2026 | 3,308.00 | 3,311.00 | 3,222.00 | 3,246.25 | 3,246.25 | -1.87% | 78,037 |
| Oct 13, 2026 | 3,387.95 | 3,387.95 | 3,282.55 | 3,308.00 | 3,308.00 | -2.27% | 76,301 |
| Oct 12, 2026 | 3,334.65 | 3,414.00 | 3,334.50 | 3,385.00 | 3,385.00 | 1.96% | 110,085 |
| Oct 9, 2026 | 3,287.55 | 3,341.85 | 3,220.10 | 3,320.00 | 3,320.00 | 2.00% | 81,394 |
| Oct 8, 2026 | 3,363.95 | 3,368.95 | 3,246.10 | 3,255.00 | 3,255.00 | -3.13% | 97,822 |
| Oct 7, 2026 | 3,296.20 | 3,374.95 | 3,265.95 | 3,360.05 | 3,360.05 | 1.36% | 134,054 |
| Oct 6, 2026 | 3,183.05 | 3,321.95 | 3,183.05 | 3,315.00 | 3,315.00 | 4.15% | 181,156 |
| Oct 5, 2026 | 3,210.05 | 3,258.55 | 3,150.00 | 3,183.00 | 3,183.00 | -0.62% | 163,311 |
| Oct 1, 2026 | 3,300.00 | 3,331.75 | 3,194.00 | 3,203.00 | 3,203.00 | -2.94% | 100,407 |
| Sep 30, 2026 | 3,288.90 | 3,345.00 | 3,258.00 | 3,300.00 | 3,300.00 | 1.79% | 130,825 |
| Sep 29, 2026 | 3,244.85 | 3,344.00 | 3,242.00 | 3,242.00 | 3,242.00 | -0.73% | 122,789 |
| Sep 28, 2026 | 3,301.05 | 3,320.00 | 3,251.85 | 3,266.00 | 3,266.00 | -1.77% | 100,754 |
| Sep 25, 2026 | 3,465.00 | 3,479.25 | 3,311.60 | 3,325.00 | 3,325.00 | -2.95% | 145,113 |
| Sep 24, 2026 | 3,371.75 | 3,476.85 | 3,355.25 | 3,426.00 | 3,426.00 | 1.60% | 203,603 |
| Sep 23, 2026 | 3,262.85 | 3,372.00 | 3,239.65 | 3,372.00 | 3,372.00 | 3.35% | 196,673 |
| Sep 22, 2026 | 3,219.00 | 3,287.80 | 3,213.00 | 3,262.85 | 3,262.85 | 1.93% | 56,959 |
| Sep 21, 2026 | 3,250.00 | 3,262.75 | 3,155.00 | 3,201.00 | 3,201.00 | -1.48% | 86,526 |
| Sep 18, 2026 | 3,263.10 | 3,313.55 | 3,232.00 | 3,249.00 | 3,249.00 | -0.49% | 478,117 |
| Sep 17, 2026 | 3,199.85 | 3,305.05 | 3,187.20 | 3,265.00 | 3,265.00 | 1.77% | 57,893 |
| Sep 16, 2026 | 3,173.35 | 3,225.00 | 3,057.20 | 3,208.35 | 3,208.35 | 1.08% | 137,448 |
| Sep 15, 2026 | 3,269.50 | 3,269.50 | 3,156.55 | 3,174.00 | 3,174.00 | -3.08% | 220,454 |
| Sep 11, 2026 | 3,325.00 | 3,390.00 | 3,245.75 | 3,275.00 | 3,275.00 | -0.73% | 85,224 |
| Sep 10, 2026 | 3,319.90 | 3,334.95 | 3,287.20 | 3,299.00 | 3,299.00 | -1.23% | 64,610 |
| Sep 9, 2026 | 3,360.10 | 3,398.80 | 3,324.00 | 3,340.05 | 3,340.05 | -0.03% | 299,252 |
| Sep 8, 2026 | 3,354.90 | 3,367.40 | 3,280.00 | 3,341.05 | 3,341.05 | 0.33% | 66,371 |
| Sep 7, 2026 | 3,279.90 | 3,374.15 | 3,279.85 | 3,330.00 | 3,330.00 | 1.68% | 179,469 |
| Sep 4, 2026 | 3,180.75 | 3,287.00 | 3,168.05 | 3,275.00 | 3,275.00 | 2.83% | 351,316 |
| Sep 3, 2026 | 3,315.00 | 3,333.00 | 3,175.00 | 3,185.00 | 3,185.00 | -3.04% | 286,123 |
| Sep 2, 2026 | 3,270.05 | 3,331.90 | 3,257.20 | 3,285.00 | 3,285.00 | -0.55% | 146,640 |
| Sep 1, 2026 | 3,375.00 | 3,375.00 | 3,255.05 | 3,303.10 | 3,303.10 | -2.62% | 77,378 |
| Aug 31, 2026 | 3,309.95 | 3,392.00 | 3,305.00 | 3,392.00 | 3,392.00 | 1.86% | 220,094 |
| Aug 28, 2026 | 3,284.65 | 3,337.40 | 3,244.30 | 3,330.00 | 3,330.00 | 2.05% | 71,207 |