MCON Rasayan India Limited (NSE:MCON)
India · Delayed Price · Currency is INR 40.45
0.00 (0.00%)
Oct 15, 2026, 3:23 PM IST
MCON Rasayan India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 40.95 | 40.95 | 40.45 | 40.45 | 40.45 | - | 4,000 |
| Oct 14, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.63% | 2,000 |
| Oct 12, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 1.27% | 7,000 |
| Oct 9, 2026 | 39.35 | 39.35 | 39.25 | 39.30 | 39.30 | -4.15% | 12,000 |
| Oct 8, 2026 | 39.50 | 42.75 | 39.30 | 41.00 | 41.00 | 0.24% | 11,000 |
| Oct 7, 2026 | 39.90 | 40.90 | 39.00 | 40.90 | 40.90 | 2.38% | 16,000 |
| Oct 6, 2026 | 40.00 | 40.00 | 39.00 | 39.95 | 39.95 | -0.75% | 9,000 |
| Oct 1, 2026 | 40.15 | 40.35 | 40.00 | 40.25 | 40.25 | -1.71% | 6,000 |
| Sep 30, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - | 1,000 |
| Sep 29, 2026 | 38.75 | 40.95 | 38.75 | 40.95 | 40.95 | 3.67% | 8,000 |
| Sep 28, 2026 | 40.15 | 40.15 | 39.50 | 39.50 | 39.50 | -4.82% | 4,000 |
| Sep 25, 2026 | 43.00 | 43.00 | 41.30 | 41.50 | 41.50 | 1.22% | 10,000 |
| Sep 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,000 |
| Sep 22, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 4.99% | 7,000 |
| Sep 21, 2026 | 42.00 | 42.00 | 39.05 | 39.05 | 39.05 | -2.50% | 9,000 |
| Sep 17, 2026 | 39.50 | 41.00 | 39.00 | 40.05 | 40.05 | 1.52% | 13,000 |
| Sep 16, 2026 | 40.00 | 40.70 | 39.45 | 39.45 | 39.45 | -4.25% | 10,000 |
| Sep 15, 2026 | 40.00 | 41.20 | 40.00 | 41.20 | 41.20 | - | 7,000 |
| Sep 11, 2026 | 41.00 | 41.20 | 40.00 | 41.20 | 41.20 | -1.08% | 10,000 |
| Sep 10, 2026 | 41.30 | 41.75 | 41.30 | 41.65 | 41.65 | 0.85% | 8,000 |
| Sep 9, 2026 | 41.00 | 41.95 | 41.00 | 41.30 | 41.30 | -2.82% | 15,000 |
| Sep 8, 2026 | 42.55 | 42.55 | 42.50 | 42.50 | 42.50 | -0.12% | 2,000 |
| Sep 7, 2026 | 44.00 | 44.00 | 42.55 | 42.55 | 42.55 | -3.30% | 2,000 |
| Sep 4, 2026 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | 3.53% | 8,000 |
| Sep 2, 2026 | 42.35 | 42.55 | 42.35 | 42.50 | 42.50 | -3.41% | 4,000 |
| Sep 1, 2026 | 46.20 | 48.00 | 44.00 | 44.00 | 44.00 | -4.76% | 15,000 |
| Aug 31, 2026 | 44.20 | 46.20 | 41.90 | 46.20 | 46.20 | 4.88% | 11,000 |
| Aug 26, 2026 | 42.00 | 44.05 | 42.00 | 44.05 | 44.05 | 0.57% | 7,000 |
| Aug 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -4.99% | 2,000 |
| Aug 24, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -4.95% | 1,000 |
| Aug 19, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 1,000 |
| Aug 18, 2026 | 47.95 | 48.50 | 47.95 | 48.50 | 48.50 | 4.98% | 13,000 |
| Aug 17, 2026 | 44.05 | 46.20 | 44.05 | 46.20 | 46.20 | 5.00% | 4,000 |
| Aug 14, 2026 | 42.95 | 44.00 | 42.50 | 44.00 | 44.00 | 4.89% | 9,000 |
| Aug 13, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 4.88% | 3,000 |
| Aug 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.37% | 1,000 |
| Aug 11, 2026 | 41.00 | 41.40 | 39.25 | 40.15 | 40.15 | -2.31% | 9,000 |
| Aug 10, 2026 | 41.60 | 41.60 | 41.10 | 41.10 | 41.10 | -3.29% | 4,000 |
| Aug 7, 2026 | 42.50 | 42.50 | 42.45 | 42.50 | 42.50 | 3.66% | 4,000 |
| Aug 6, 2026 | 42.45 | 42.60 | 40.00 | 41.00 | 41.00 | -1.91% | 9,000 |
| Aug 5, 2026 | 42.00 | 42.30 | 41.80 | 41.80 | 41.80 | -5.00% | 18,000 |
| Aug 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.23% | 1,000 |
| Jul 30, 2026 | 42.85 | 44.00 | 42.80 | 43.90 | 43.90 | -2.34% | 9,000 |
| Jul 29, 2026 | 45.00 | 45.00 | 44.95 | 44.95 | 44.95 | -2.71% | 5,000 |
| Jul 28, 2026 | 45.50 | 46.20 | 45.05 | 46.20 | 46.20 | - | 9,000 |
| Jul 27, 2026 | 45.95 | 46.20 | 45.95 | 46.20 | 46.20 | 5.00% | 7,000 |
| Jul 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,000 |
| Jul 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.11% | 1,000 |
| Jul 21, 2026 | 44.05 | 44.05 | 43.60 | 44.05 | 44.05 | -1.01% | 5,000 |
| Jul 20, 2026 | 44.45 | 44.50 | 44.45 | 44.50 | 44.50 | -0.67% | 3,000 |