MCON Rasayan India Limited (NSE:MCON)
India · Delayed Price · Currency is INR 39.20
+0.20 (0.51%)
May 29, 2026, 3:28 PM IST
MCON Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 40.95 | 40.95 | 37.30 | 39.20 | 39.20 | 0.51% | 34,000 |
| May 27, 2026 | 41.00 | 42.00 | 38.00 | 39.00 | 39.00 | -2.50% | 65,000 |
| May 26, 2026 | 41.50 | 41.50 | 38.95 | 40.00 | 40.00 | -2.44% | 10,000 |
| May 25, 2026 | 41.20 | 41.90 | 40.55 | 41.00 | 41.00 | -3.87% | 38,000 |
| May 22, 2026 | 44.00 | 44.00 | 42.65 | 42.65 | 42.65 | -4.91% | 10,000 |
| May 21, 2026 | 45.00 | 45.00 | 42.65 | 44.85 | 44.85 | - | 15,000 |
| May 20, 2026 | 47.10 | 47.10 | 44.75 | 44.85 | 44.85 | -4.78% | 6,000 |
| May 19, 2026 | 47.50 | 48.05 | 47.10 | 47.10 | 47.10 | -4.85% | 21,000 |
| May 18, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 2.17% | 5,000 |
| May 15, 2026 | 48.45 | 48.55 | 48.45 | 48.45 | 48.45 | -4.91% | 24,000 |
| May 14, 2026 | 50.95 | 50.95 | 50.45 | 50.95 | 50.95 | 4.09% | 3,000 |
| May 13, 2026 | 50.00 | 50.00 | 48.95 | 48.95 | 48.95 | -4.95% | 28,000 |
| May 12, 2026 | 51.55 | 51.60 | 51.50 | 51.50 | 51.50 | -4.98% | 10,000 |
| May 11, 2026 | 54.60 | 54.60 | 54.20 | 54.20 | 54.20 | -4.91% | 9,000 |
| May 8, 2026 | 57.05 | 57.05 | 57.00 | 57.00 | 57.00 | -0.09% | 4,000 |
| May 6, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - | 1,000 |
| May 5, 2026 | 57.95 | 58.80 | 57.05 | 57.05 | 57.05 | 1.78% | 9,000 |
| May 4, 2026 | 56.05 | 56.05 | 55.00 | 56.05 | 56.05 | 4.96% | 7,000 |
| Apr 30, 2026 | 53.00 | 53.40 | 48.65 | 53.40 | 53.40 | 4.91% | 25,000 |
| Apr 29, 2026 | 50.05 | 50.90 | 48.05 | 50.90 | 50.90 | 4.95% | 14,000 |
| Apr 28, 2026 | 47.05 | 48.50 | 46.90 | 48.50 | 48.50 | - | 17,000 |
| Apr 27, 2026 | 48.45 | 48.90 | 48.45 | 48.50 | 48.50 | -4.81% | 7,000 |
| Apr 24, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -4.86% | 1,000 |
| Apr 21, 2026 | 54.00 | 54.30 | 51.30 | 53.55 | 53.55 | -0.83% | 10,000 |
| Apr 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 1,000 |
| Apr 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 1,000 |
| Apr 15, 2026 | 53.65 | 53.65 | 52.45 | 52.50 | 52.50 | -4.89% | 18,000 |
| Apr 13, 2026 | 60.80 | 60.80 | 55.20 | 55.20 | 55.20 | -4.99% | 13,000 |
| Apr 10, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 4.97% | 6,000 |
| Apr 9, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 4.93% | 1,000 |
| Apr 8, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 4.98% | 2,000 |
| Apr 7, 2026 | 50.00 | 50.25 | 50.00 | 50.25 | 50.25 | 9.96% | 4,000 |
| Apr 6, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 9.99% | 5,000 |
| Apr 2, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 9.92% | 3,000 |
| Mar 30, 2026 | 37.80 | 39.45 | 37.80 | 37.80 | 37.80 | -5.03% | 8,000 |
| Mar 27, 2026 | 43.00 | 43.00 | 39.60 | 39.80 | 39.80 | -4.10% | 5,000 |
| Mar 25, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | 0.36% | 9,000 |
| Mar 24, 2026 | 42.20 | 42.30 | 41.00 | 41.35 | 41.35 | 2.48% | 10,000 |
| Mar 23, 2026 | 40.00 | 41.50 | 40.00 | 40.35 | 40.35 | -2.77% | 7,000 |
| Mar 20, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | 0.97% | 5,000 |
| Mar 19, 2026 | 42.00 | 42.00 | 41.05 | 41.10 | 41.10 | -2.03% | 7,000 |
| Mar 18, 2026 | 41.00 | 42.00 | 40.80 | 41.95 | 41.95 | 4.88% | 16,000 |
| Mar 17, 2026 | 40.50 | 41.00 | 40.00 | 40.00 | 40.00 | -1.23% | 10,000 |
| Mar 16, 2026 | 41.00 | 41.00 | 40.05 | 40.50 | 40.50 | -2.41% | 57,000 |
| Mar 13, 2026 | 43.00 | 43.00 | 41.50 | 41.50 | 41.50 | -4.05% | 9,000 |
| Mar 11, 2026 | 44.30 | 44.30 | 43.25 | 43.25 | 43.25 | -2.48% | 6,000 |
| Mar 10, 2026 | 44.50 | 44.50 | 43.00 | 44.35 | 44.35 | 3.26% | 36,000 |
| Mar 9, 2026 | 43.05 | 43.10 | 42.95 | 42.95 | 42.95 | -2.83% | 10,000 |
| Mar 6, 2026 | 44.50 | 44.95 | 43.50 | 44.20 | 44.20 | 2.79% | 16,000 |
| Mar 5, 2026 | 45.40 | 45.40 | 43.00 | 43.00 | 43.00 | -2.16% | 11,000 |