Skip to main content
logo
Multi Commodity Exchange of India Limited (BOM:534091)
India flag India · Delayed Price · Currency is INR
2,886.00
+124.00 (4.49%)
At close: Aug 11, 2026

BOM:534091 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20262,965.002,987.852,880.502,962.002,962.002.63%366,002
Aug 11, 20262,770.102,886.002,743.052,886.002,886.004.49%359,401
Aug 10, 20262,645.002,788.002,602.602,762.002,762.004.23%392,893
Aug 7, 20262,622.252,684.752,622.252,650.002,650.000.30%164,797
Aug 6, 20262,610.002,667.002,610.002,642.002,642.001.63%182,228
Aug 5, 20262,672.002,675.002,565.552,599.702,599.70-3.18%1,290,092
Aug 4, 20262,662.752,699.002,637.452,685.002,685.001.82%84,906
Aug 3, 20262,724.952,724.952,632.002,637.002,637.00-2.01%123,137
Jul 31, 20262,689.952,703.802,670.002,691.202,691.200.49%65,965
Jul 30, 20262,737.952,737.952,662.152,677.952,677.95-1.41%67,961
Jul 29, 20262,728.152,777.002,700.102,716.352,716.350.14%64,462
Jul 28, 20262,754.552,765.502,700.002,712.502,712.50-1.55%88,943
Jul 27, 20262,746.952,766.002,734.002,755.202,755.200.94%64,071
Jul 24, 20262,737.902,747.652,705.952,729.602,729.60-0.82%59,198
Jul 23, 20262,790.002,810.002,726.402,752.302,752.30-1.86%151,057
Jul 22, 20262,803.102,833.402,755.302,804.352,804.350.08%100,577
Jul 21, 20262,810.052,861.752,795.052,802.052,802.05-0.53%97,220
Jul 20, 20262,761.202,844.002,739.802,817.052,817.052.54%87,479
Jul 17, 20262,790.402,818.852,728.252,747.302,747.30-2.44%571,436
Jul 16, 20262,892.852,900.252,810.002,815.902,815.90-2.66%98,276
Jul 15, 20262,921.002,942.002,881.552,892.752,892.750.01%185,601
Jul 14, 20262,775.102,899.002,775.102,892.352,892.353.96%476,848
Jul 13, 20262,751.302,815.102,751.302,782.152,782.150.38%137,910
Jul 10, 20262,800.002,821.852,747.802,771.602,771.60-0.49%146,575
Jul 9, 20262,745.052,839.002,745.052,785.352,785.351.47%306,523
Jul 8, 20262,608.902,765.952,600.002,744.902,744.903.89%539,296
Jul 7, 20262,728.202,730.002,576.902,642.202,642.20-2.98%785,241
Jul 6, 20262,800.402,806.652,718.502,723.352,723.35-3.23%378,967
Jul 3, 20262,959.952,959.952,801.002,814.302,814.30-3.70%193,052
Jul 2, 20262,977.503,037.952,913.652,922.302,922.30-1.36%401,484
Jul 1, 20262,866.852,993.102,860.002,962.652,962.654.43%433,439
Jun 30, 20262,922.002,933.302,828.702,836.952,836.95-2.64%191,461
Jun 29, 20262,815.952,938.002,809.502,913.902,913.902.87%363,784
Jun 25, 20262,820.002,882.052,808.002,832.602,832.60-0.23%211,960
Jun 24, 20262,820.352,869.902,802.502,839.002,839.000.27%163,362
Jun 23, 20262,864.952,875.002,807.102,831.402,831.40-1.41%659,745
Jun 22, 20262,820.002,882.852,819.952,871.752,871.752.43%129,114
Jun 19, 20262,800.402,814.952,762.002,803.502,803.50-0.50%356,875
Jun 18, 20262,856.652,870.002,800.202,817.702,817.70-1.36%194,618
Jun 17, 20262,899.952,910.002,810.252,856.552,856.55-1.01%274,288
Jun 16, 20262,900.152,903.502,832.202,885.602,885.60-0.37%146,035
Jun 15, 20262,919.852,919.852,811.052,896.302,896.301.53%483,909
Jun 12, 20262,825.852,858.002,781.052,852.652,852.652.60%158,338
Jun 11, 20262,715.052,795.002,715.002,780.352,780.351.21%243,918
Jun 10, 20262,849.252,849.252,733.052,747.052,747.05-2.75%240,246
Jun 9, 20262,861.952,914.402,798.002,824.702,824.700.05%155,651
Jun 8, 20262,716.302,850.002,707.002,823.402,823.400.74%449,368
Jun 5, 20262,916.002,931.552,752.352,802.552,802.55-3.11%292,283
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