MCON Rasayan India Limited (NSE:MCON)
India · Delayed Price · Currency is INR 48.00
-2.15 (-4.29%)
Jun 19, 2026, 3:28 PM IST
MCON Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 47.65 | 49.00 | 47.65 | 48.00 | 48.00 | -4.29% | 6,000 |
| Jun 17, 2026 | 50.50 | 50.50 | 50.15 | 50.15 | 50.15 | -4.93% | 15,000 |
| Jun 16, 2026 | 54.95 | 54.95 | 50.20 | 52.75 | 52.75 | 0.76% | 9,000 |
| Jun 15, 2026 | 52.30 | 52.35 | 50.00 | 52.35 | 52.35 | 4.91% | 8,000 |
| Jun 12, 2026 | 46.50 | 49.90 | 46.50 | 49.90 | 49.90 | 2.04% | 5,000 |
| Jun 11, 2026 | 45.30 | 48.90 | 45.30 | 48.90 | 48.90 | 3.27% | 2,000 |
| Jun 10, 2026 | 47.60 | 49.50 | 47.35 | 47.35 | 47.35 | -4.92% | 16,000 |
| Jun 9, 2026 | 55.00 | 55.00 | 49.80 | 49.80 | 49.80 | -4.96% | 19,000 |
| Jun 8, 2026 | 52.00 | 52.40 | 52.00 | 52.40 | 52.40 | 4.90% | 21,000 |
| Jun 5, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 4.94% | 2,000 |
| Jun 4, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 4.96% | 2,000 |
| Jun 3, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 4.98% | 1,000 |
| Jun 2, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.98% | 15,000 |
| Jun 1, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 4.97% | 8,000 |
| 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 |