MCON Rasayan India Limited (NSE:MCON)
India · Delayed Price · Currency is INR 43.90
-1.05 (-2.34%)
Jul 30, 2026, 3:31 PM IST
MCON Rasayan India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | 2,000 |
| Jul 16, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 3,000 |
| Jul 15, 2026 | 41.50 | 43.00 | 41.50 | 43.00 | 43.00 | 2.50% | 2,000 |
| Jul 14, 2026 | 44.10 | 44.10 | 41.95 | 41.95 | 41.95 | -4.88% | 8,000 |
| Jul 13, 2026 | 43.90 | 44.85 | 43.90 | 44.10 | 44.10 | 3.16% | 7,000 |
| Jul 9, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 4.91% | 2,000 |
| Jul 8, 2026 | 40.50 | 41.75 | 40.40 | 40.75 | 40.75 | -2.51% | 6,000 |
| Jul 7, 2026 | 42.00 | 42.05 | 41.80 | 41.80 | 41.80 | -5.00% | 13,000 |
| Jul 6, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 4.27% | 3,000 |
| Jul 3, 2026 | 43.00 | 44.00 | 42.20 | 42.20 | 42.20 | -2.54% | 14,000 |
| Jul 2, 2026 | 43.50 | 44.50 | 43.00 | 43.30 | 43.30 | -2.70% | 16,000 |
| Jul 1, 2026 | 45.00 | 46.20 | 44.00 | 44.50 | 44.50 | 1.14% | 17,000 |
| Jun 30, 2026 | 46.85 | 46.95 | 44.00 | 44.00 | 44.00 | -4.14% | 21,000 |
| Jun 29, 2026 | 48.30 | 48.30 | 43.75 | 45.90 | 45.90 | -0.22% | 14,000 |
| Jun 25, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 6,000 |
| Jun 24, 2026 | 46.90 | 47.70 | 45.50 | 47.00 | 47.00 | 3.30% | 26,000 |
| Jun 23, 2026 | 46.00 | 46.00 | 43.35 | 45.50 | 45.50 | -0.22% | 19,000 |
| Jun 22, 2026 | 49.70 | 49.70 | 45.60 | 45.60 | 45.60 | -5.00% | 16,000 |
| 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 |