Multi Commodity Exchange of India Limited (NSE:MCX)
India · Delayed Price · Currency is INR 10,074
-351 (-3.37%)
At close: Nov 28, 2025
NSE:MCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9,888.00 | 10,311.00 | 9,881.00 | 10,283.00 | 10,283.00 | 4.22% | 810,234 |
| Nov 25, 2025 | 9,900.00 | 9,955.00 | 9,816.00 | 9,867.00 | 9,867.00 | 0.02% | 301,328 |
| Nov 24, 2025 | 9,710.50 | 9,889.50 | 9,655.00 | 9,865.50 | 9,865.50 | 1.88% | 449,855 |
| Nov 21, 2025 | 9,825.00 | 9,850.00 | 9,649.50 | 9,683.00 | 9,683.00 | -1.78% | 398,161 |
| Nov 20, 2025 | 9,866.00 | 9,975.00 | 9,810.00 | 9,858.50 | 9,858.50 | 0.61% | 537,216 |
| Nov 19, 2025 | 9,665.00 | 9,839.00 | 9,650.00 | 9,799.00 | 9,799.00 | 1.39% | 477,308 |
| Nov 18, 2025 | 9,748.00 | 9,748.00 | 9,607.00 | 9,665.00 | 9,665.00 | -0.34% | 342,564 |
| Nov 17, 2025 | 9,718.00 | 9,795.00 | 9,640.00 | 9,698.00 | 9,698.00 | 0.33% | 366,759 |
| Nov 14, 2025 | 9,575.00 | 9,744.00 | 9,439.50 | 9,666.50 | 9,666.50 | 0.72% | 442,979 |
| Nov 13, 2025 | 9,485.00 | 9,723.00 | 9,465.00 | 9,597.00 | 9,597.00 | 1.75% | 617,697 |
| Nov 12, 2025 | 9,550.00 | 9,599.00 | 9,378.50 | 9,432.00 | 9,432.00 | -0.66% | 471,381 |
| Nov 11, 2025 | 9,550.50 | 9,764.00 | 9,431.00 | 9,495.00 | 9,495.00 | -0.37% | 723,848 |
| Nov 10, 2025 | 9,420.00 | 9,585.50 | 9,327.50 | 9,530.50 | 9,530.50 | 1.06% | 477,313 |
| Nov 7, 2025 | 9,045.00 | 9,505.00 | 8,810.50 | 9,430.50 | 9,430.50 | 1.95% | 1,263,077 |
| Nov 6, 2025 | 9,385.00 | 9,405.00 | 9,173.50 | 9,250.50 | 9,250.50 | -0.80% | 462,012 |
| Nov 4, 2025 | 9,625.00 | 9,625.00 | 9,303.50 | 9,325.50 | 9,325.50 | -2.11% | 465,869 |
| Nov 3, 2025 | 9,288.00 | 9,624.00 | 9,275.00 | 9,526.50 | 9,526.50 | 3.06% | 809,953 |
| Oct 31, 2025 | 9,170.00 | 9,310.00 | 9,130.00 | 9,243.50 | 9,243.50 | 1.56% | 479,616 |
| Oct 30, 2025 | 9,150.50 | 9,173.50 | 9,061.00 | 9,101.50 | 9,101.50 | -0.81% | 194,394 |
| Oct 29, 2025 | 9,150.00 | 9,198.00 | 9,004.50 | 9,175.50 | 9,175.50 | 0.65% | 419,900 |
| Oct 28, 2025 | 9,319.50 | 9,328.00 | 9,070.00 | 9,116.50 | 9,116.50 | -2.03% | 581,850 |
| Oct 27, 2025 | 9,004.00 | 9,335.00 | 8,983.50 | 9,305.50 | 9,305.50 | 3.35% | 635,453 |
| Oct 24, 2025 | 9,240.00 | 9,258.00 | 8,975.50 | 9,003.50 | 9,003.50 | -2.76% | 417,480 |
| Oct 23, 2025 | 9,152.50 | 9,348.00 | 9,041.50 | 9,259.00 | 9,259.00 | 0.78% | 593,427 |
| Oct 21, 2025 | 9,250.50 | 9,275.00 | 9,162.00 | 9,187.00 | 9,187.00 | -0.09% | 73,191 |
| Oct 20, 2025 | 9,403.00 | 9,411.00 | 9,110.50 | 9,195.00 | 9,195.00 | -1.43% | 493,316 |
| Oct 17, 2025 | 9,350.00 | 9,492.50 | 9,294.50 | 9,328.50 | 9,328.50 | -0.02% | 604,588 |
| Oct 16, 2025 | 9,565.00 | 9,585.50 | 9,270.50 | 9,330.50 | 9,330.50 | -2.21% | 840,487 |
| Oct 15, 2025 | 9,560.00 | 9,617.00 | 9,425.00 | 9,541.00 | 9,541.00 | 1.53% | 1,015,096 |
| Oct 14, 2025 | 9,014.00 | 9,460.00 | 9,014.00 | 9,397.50 | 9,397.50 | 5.15% | 2,000,223 |
| Oct 13, 2025 | 8,700.00 | 8,988.00 | 8,700.00 | 8,937.50 | 8,937.50 | 2.87% | 1,147,752 |
| Oct 10, 2025 | 8,706.00 | 8,889.00 | 8,615.00 | 8,688.50 | 8,688.50 | -0.20% | 845,205 |
| Oct 9, 2025 | 8,189.00 | 8,748.50 | 8,178.50 | 8,706.00 | 8,706.00 | 6.31% | 1,303,330 |
| Oct 8, 2025 | 8,210.00 | 8,273.00 | 8,130.00 | 8,189.00 | 8,189.00 | -0.24% | 225,672 |
| Oct 7, 2025 | 8,260.00 | 8,330.00 | 8,153.00 | 8,209.00 | 8,209.00 | 0.21% | 337,619 |
| Oct 6, 2025 | 8,200.00 | 8,275.00 | 8,154.50 | 8,192.00 | 8,192.00 | 0.58% | 323,883 |
| Oct 3, 2025 | 8,038.00 | 8,214.50 | 7,980.00 | 8,145.00 | 8,145.00 | 1.83% | 480,878 |
| Oct 1, 2025 | 7,811.50 | 8,015.00 | 7,756.50 | 7,998.50 | 7,998.50 | 2.60% | 376,094 |
| Sep 30, 2025 | 7,979.00 | 7,983.00 | 7,725.50 | 7,796.00 | 7,796.00 | -1.81% | 362,738 |
| Sep 29, 2025 | 7,998.00 | 8,075.00 | 7,916.50 | 7,940.00 | 7,940.00 | 0.25% | 427,876 |
| Sep 26, 2025 | 8,024.00 | 8,089.50 | 7,861.00 | 7,920.50 | 7,920.50 | -1.28% | 390,552 |
| Sep 25, 2025 | 7,990.50 | 8,095.50 | 7,926.00 | 8,023.00 | 8,023.00 | 0.85% | 328,104 |
| Sep 24, 2025 | 8,055.00 | 8,118.00 | 7,922.50 | 7,955.50 | 7,955.50 | -1.03% | 435,912 |
| Sep 23, 2025 | 7,989.50 | 8,060.00 | 7,870.00 | 8,038.50 | 8,038.50 | 0.61% | 321,812 |
| Sep 22, 2025 | 8,049.00 | 8,125.50 | 7,950.50 | 7,989.50 | 7,989.50 | -0.77% | 377,442 |
| Sep 19, 2025 | 8,000.00 | 8,107.00 | 7,935.00 | 8,051.50 | 8,051.50 | 0.66% | 876,864 |
| Sep 18, 2025 | 7,969.00 | 8,020.00 | 7,931.00 | 7,999.00 | 7,999.00 | 1.02% | 451,691 |
| Sep 17, 2025 | 7,683.00 | 8,035.00 | 7,683.00 | 7,918.50 | 7,918.50 | 3.57% | 1,288,895 |
| Sep 16, 2025 | 7,760.00 | 7,769.50 | 7,607.00 | 7,645.50 | 7,645.50 | -1.43% | 498,845 |
| Sep 15, 2025 | 7,772.00 | 7,898.50 | 7,737.00 | 7,756.50 | 7,756.50 | 0.36% | 355,575 |