Skip to main content
logo
Multi Commodity Exchange of India Limited (NSE:MCX)
India flag India · Delayed Price · Currency is INR
2,364.00
+22.70 (0.97%)
Feb 19, 2026, 3:30 PM IST

NSE:MCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20262,400.902,431.302,398.502,427.80-3.69%1,099,138
Feb 18, 20262,281.202,348.802,280.002,341.302,341.302.54%3,261,320
Feb 17, 20262,338.802,344.602,271.402,283.202,283.20-2.41%3,230,251
Feb 16, 20262,240.002,358.202,168.002,339.702,339.70-0.04%5,065,061
Feb 13, 20262,380.002,404.402,321.202,340.602,340.60-4.15%3,459,271
Feb 12, 20262,376.002,447.402,339.602,441.902,441.902.91%3,463,494
Feb 11, 20262,470.002,470.002,350.102,372.802,372.80-3.96%6,371,079
Feb 10, 20262,447.002,494.502,435.002,470.702,470.701.47%3,096,524
Feb 9, 20262,430.002,457.102,391.002,434.902,434.902.29%3,235,535
Feb 6, 20262,380.002,396.902,327.902,380.402,380.40-1.24%4,957,750
Feb 5, 20262,475.002,477.902,393.002,410.402,410.40-5.23%5,412,056
Feb 4, 20262,460.002,557.002,450.002,543.302,543.304.49%4,065,299
Feb 3, 20262,500.002,553.902,391.002,434.102,434.104.84%10,210,270
Feb 2, 20262,212.702,350.002,125.502,321.802,321.803.96%8,631,439
Feb 1, 20262,300.002,319.902,068.502,233.302,233.30-11.66%20,999,800
Jan 30, 20262,684.002,684.002,490.002,528.002,528.00-5.88%7,639,727
Jan 29, 20262,650.002,705.002,628.002,686.002,686.003.59%5,308,326
Jan 28, 20262,488.002,605.002,459.002,593.002,593.007.24%7,308,758
Jan 27, 20262,385.002,446.002,301.002,418.002,418.005.96%6,439,930
Jan 23, 20262,337.002,355.002,272.002,282.002,282.00-1.38%2,959,911
Jan 22, 20262,375.002,411.002,245.002,314.002,314.00-0.26%4,401,399
Jan 21, 20262,380.002,425.002,306.002,320.002,320.00-2.23%3,776,728
Jan 20, 20262,450.002,454.002,342.002,373.002,373.00-2.31%4,028,731
Jan 19, 20262,455.002,486.002,418.002,429.002,429.00-0.70%3,253,397
Jan 16, 20262,450.002,499.002,423.002,446.002,446.001.20%3,433,035
Jan 14, 20262,304.002,445.002,284.002,417.002,417.005.41%5,300,087
Jan 13, 20262,249.002,303.002,239.002,293.002,293.002.60%2,810,584
Jan 12, 20262,201.002,249.002,193.002,235.002,235.002.01%1,905,600
Jan 9, 20262,224.002,258.002,174.002,191.002,191.00-1.79%2,446,798
Jan 8, 20262,310.002,338.002,224.002,231.002,231.00-3.21%2,773,533
Jan 7, 20262,251.002,315.002,236.002,305.002,305.002.63%2,484,262
Jan 6, 20262,212.002,270.002,190.002,246.002,246.002.14%2,414,137
Jan 5, 20262,225.002,232.002,176.002,199.002,199.00-0.77%1,638,124
Jan 2, 20262,230.002,278.002,190.002,216.002,216.000.83%3,418,580
Jan 1, 20262,232.002,232.002,193.202,197.802,197.80-1.32%1,323,355
Dec 31, 20252,210.002,239.602,197.002,227.202,227.202.27%2,188,250
Dec 30, 20252,170.002,207.602,162.402,177.802,177.80-0.44%2,824,770
Dec 29, 20252,228.002,243.802,180.002,187.402,187.40-1.04%2,282,335
Dec 26, 20252,177.402,222.002,161.602,210.402,210.402.10%2,041,720
Dec 24, 20252,168.402,186.802,160.402,165.002,165.00-0.03%1,483,525
Dec 23, 20252,171.802,185.602,147.402,165.602,165.600.06%2,497,730
Dec 22, 20252,080.002,169.402,062.802,164.202,164.204.99%3,615,345
Dec 19, 20252,044.002,073.002,036.202,061.402,061.401.33%2,358,165
Dec 18, 20252,024.002,049.401,990.002,034.402,034.401.47%1,891,380
Dec 17, 20252,032.802,043.801,996.002,005.002,005.00-1.37%1,391,200
Dec 16, 20252,037.202,046.002,002.402,032.802,032.80-0.22%1,743,700
Dec 15, 20252,032.402,052.002,017.002,037.202,037.200.24%1,293,085
Dec 12, 20252,004.002,037.601,994.402,032.402,032.402.25%2,219,790
Dec 11, 20251,969.002,011.201,950.001,987.601,987.600.75%2,399,730
Dec 10, 20252,074.002,079.601,953.601,972.801,972.80-4.77%2,408,525