Multi Commodity Exchange of India Limited (BOM:534091)
India · Delayed Price · Currency is INR 3,315.00
+132.00 (4.15%)
At close: Oct 6, 2026
BOM:534091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3,325.05 | 3,362.00 | 3,270.00 | 3,271.00 | 3,263.00 | -2.27% | 86,889 |
| Aug 26, 2026 | 3,303.45 | 3,352.85 | 3,242.50 | 3,347.05 | 3,338.86 | 2.20% | 174,980 |
| Aug 25, 2026 | 3,295.55 | 3,307.15 | 3,253.00 | 3,275.00 | 3,266.99 | 0.37% | 150,361 |
| Aug 24, 2026 | 3,219.95 | 3,288.80 | 3,178.95 | 3,263.00 | 3,255.02 | 2.55% | 396,357 |
| Aug 21, 2026 | 3,148.00 | 3,211.00 | 3,131.90 | 3,182.00 | 3,174.22 | 1.95% | 188,810 |
| Aug 20, 2026 | 3,024.95 | 3,132.00 | 3,006.20 | 3,121.00 | 3,113.37 | 4.98% | 364,978 |
| Aug 19, 2026 | 3,060.10 | 3,068.10 | 2,960.55 | 2,973.00 | 2,965.73 | -2.13% | 128,000 |
| Aug 18, 2026 | 2,944.95 | 3,057.10 | 2,915.55 | 3,037.75 | 3,030.32 | 3.25% | 351,140 |
| Aug 17, 2026 | 2,911.00 | 2,980.00 | 2,891.70 | 2,942.00 | 2,934.80 | 0.67% | 302,897 |
| Aug 14, 2026 | 2,983.85 | 2,983.85 | 2,922.50 | 2,922.50 | 2,915.35 | -1.52% | 74,174 |
| Aug 13, 2026 | 2,987.95 | 3,022.00 | 2,928.80 | 2,967.70 | 2,960.44 | 0.19% | 176,078 |
| Aug 12, 2026 | 2,965.00 | 2,987.85 | 2,880.50 | 2,962.00 | 2,954.76 | 2.63% | 366,002 |
| Aug 11, 2026 | 2,770.10 | 2,886.00 | 2,743.05 | 2,886.00 | 2,878.94 | 4.49% | 359,401 |
| Aug 10, 2026 | 2,645.00 | 2,788.00 | 2,602.60 | 2,762.00 | 2,755.24 | 4.23% | 392,893 |
| Aug 7, 2026 | 2,622.25 | 2,684.75 | 2,622.25 | 2,650.00 | 2,643.52 | 0.30% | 164,797 |
| Aug 6, 2026 | 2,610.00 | 2,667.00 | 2,610.00 | 2,642.00 | 2,635.54 | 1.63% | 182,228 |
| Aug 5, 2026 | 2,672.00 | 2,675.00 | 2,565.55 | 2,599.70 | 2,593.34 | -3.18% | 1,290,092 |
| Aug 4, 2026 | 2,662.75 | 2,699.00 | 2,637.45 | 2,685.00 | 2,678.43 | 1.82% | 84,906 |
| Aug 3, 2026 | 2,724.95 | 2,724.95 | 2,632.00 | 2,637.00 | 2,630.55 | -2.01% | 123,137 |
| Jul 31, 2026 | 2,689.95 | 2,703.80 | 2,670.00 | 2,691.20 | 2,684.62 | 0.49% | 65,965 |
| Jul 30, 2026 | 2,737.95 | 2,737.95 | 2,662.15 | 2,677.95 | 2,671.40 | -1.41% | 67,966 |
| Jul 29, 2026 | 2,728.15 | 2,777.00 | 2,700.10 | 2,716.35 | 2,709.71 | 0.14% | 64,462 |
| Jul 28, 2026 | 2,754.55 | 2,765.50 | 2,700.00 | 2,712.50 | 2,705.87 | -1.55% | 88,943 |
| Jul 27, 2026 | 2,746.95 | 2,766.00 | 2,734.00 | 2,755.20 | 2,748.46 | 0.94% | 64,071 |