FRA:MCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	43.08	43.47	43.08	43.47	43.47	1.83%	90
Oct 22, 2026	41.13	42.69	41.13	42.69	42.69	2.84%	20
Oct 21, 2026	42.25	42.47	41.51	41.51	41.51	1.67%	650
Oct 20, 2026	40.79	40.83	40.79	40.83	40.83	0.07%	13
Oct 19, 2026	41.16	41.70	40.80	40.80	40.80	0.05%	500
Oct 16, 2026	40.74	40.78	40.74	40.78	40.78	0.69%	50
Oct 15, 2026	39.85	40.50	39.85	40.50	40.50	2.07%	130
Oct 14, 2026	39.68	39.68	39.68	39.68	39.68	-0.53%	-
Oct 13, 2026	40.22	40.22	39.81	39.89	39.89	-0.47%	402
Oct 12, 2026	39.95	40.52	39.95	40.51	40.08	0.02%	65
Oct 9, 2026	40.76	41.16	40.50	40.50	40.07	0.65%	1,350
Oct 8, 2026	40.24	40.24	40.24	40.24	39.81	-1.83%	-
Oct 7, 2026	40.19	40.99	40.19	40.99	40.56	1.33%	100
Oct 6, 2026	40.44	40.73	40.44	40.45	40.02	1.25%	1,215
Oct 5, 2026	39.67	39.98	39.67	39.95	39.53	0.91%	475
Oct 2, 2026	39.30	39.59	39.30	39.59	39.17	0.48%	60
Oct 1, 2026	41.16	41.16	39.40	39.40	38.98	-8.27%	296
Sep 30, 2026	42.63	42.95	42.63	42.95	42.49	1.01%	100
Sep 29, 2026	42.52	42.52	42.52	42.52	42.07	-0.51%	-
Sep 28, 2026	42.04	42.74	42.04	42.74	42.29	1.96%	82
Sep 25, 2026	41.98	42.26	41.92	41.92	41.48	-2.33%	190
Sep 24, 2026	42.92	42.92	42.92	42.92	42.46	-1.22%	-
Sep 23, 2026	43.03	43.45	43.03	43.45	42.99	1.00%	120
Sep 22, 2026	42.51	43.02	42.51	43.02	42.56	0.63%	175
Sep 21, 2026	42.37	42.75	42.37	42.75	42.30	-1.57%	75
Sep 18, 2026	43.28	43.43	43.28	43.43	42.97	-0.57%	150
Sep 17, 2026	43.45	43.68	43.45	43.68	43.22	0.65%	140
Sep 16, 2026	42.97	43.40	42.97	43.40	42.94	-0.39%	150
Sep 15, 2026	43.57	43.57	43.57	43.57	43.11	-1.80%	-
Sep 14, 2026	43.92	44.37	43.91	44.37	43.90	-0.34%	200
Sep 11, 2026	44.06	44.52	44.06	44.52	44.05	0.11%	226
Sep 10, 2026	44.21	44.47	44.21	44.47	44.00	0.47%	60
Sep 9, 2026	44.42	44.89	44.26	44.26	43.79	-0.20%	237
Sep 8, 2026	44.35	44.35	44.35	44.35	43.88	-1.44%	-
Sep 7, 2026	45.00	45.00	45.00	45.00	44.52	-1.16%	30
Sep 4, 2026	45.53	45.53	45.53	45.53	45.05	-1.56%	100
Sep 3, 2026	46.25	46.25	46.25	46.25	45.76	-1.03%	-
Sep 2, 2026	46.73	46.73	46.73	46.73	46.23	0.56%	-
Sep 1, 2026	46.47	46.47	46.47	46.47	45.98	0.39%	-
Aug 31, 2026	47.86	47.86	46.29	46.29	45.80	-0.67%	85
Aug 28, 2026	46.60	46.60	46.60	46.60	46.11	-0.98%	-
Aug 27, 2026	47.06	47.06	47.06	47.06	46.56	1.20%	-
Aug 26, 2026	46.56	46.94	46.50	46.50	46.01	-0.64%	782
Aug 25, 2026	47.99	47.99	46.80	46.80	46.30	-1.08%	90
Aug 24, 2026	47.40	47.40	47.31	47.31	46.81	-0.59%	258
Aug 21, 2026	46.93	47.59	46.93	47.59	47.09	-0.63%	20
Aug 20, 2026	48.25	48.44	47.89	47.89	47.38	0.78%	2,845
Aug 19, 2026	47.57	47.57	47.52	47.52	47.02	1.24%	100
Aug 18, 2026	46.29	46.94	46.29	46.94	46.44	-0.02%	5
Aug 17, 2026	46.95	46.95	46.95	46.95	46.45	-0.17%	-