Multi Commodity Exchange of India Limited (NSE:MCX)
India · Delayed Price · Currency is INR 10,307
+135 (1.33%)
At close: Dec 19, 2025
NSE:MCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10,220.00 | 10,365.00 | 10,181.00 | 10,307.00 | 10,307.00 | 1.33% | 471,633 |
| Dec 18, 2025 | 10,120.00 | 10,247.00 | 9,950.00 | 10,172.00 | 10,172.00 | 1.47% | 378,276 |
| Dec 17, 2025 | 10,164.00 | 10,219.00 | 9,980.00 | 10,025.00 | 10,025.00 | -1.37% | 278,240 |
| Dec 16, 2025 | 10,186.00 | 10,230.00 | 10,012.00 | 10,164.00 | 10,164.00 | -0.22% | 348,740 |
| Dec 15, 2025 | 10,162.00 | 10,260.00 | 10,085.00 | 10,186.00 | 10,186.00 | 0.24% | 258,617 |
| Dec 12, 2025 | 10,020.00 | 10,188.00 | 9,972.00 | 10,162.00 | 10,162.00 | 2.25% | 443,958 |
| Dec 11, 2025 | 9,845.00 | 10,056.00 | 9,750.00 | 9,938.00 | 9,938.00 | 0.75% | 479,946 |
| Dec 10, 2025 | 10,370.00 | 10,398.00 | 9,768.00 | 9,864.00 | 9,864.00 | -4.77% | 481,705 |
| Dec 9, 2025 | 10,185.00 | 10,377.00 | 9,950.00 | 10,358.00 | 10,358.00 | 1.72% | 520,130 |
| Dec 8, 2025 | 10,389.00 | 10,516.00 | 10,141.00 | 10,183.00 | 10,183.00 | -1.55% | 494,878 |
| Dec 5, 2025 | 10,134.00 | 10,359.00 | 10,134.00 | 10,343.00 | 10,343.00 | 2.19% | 396,553 |
| Dec 4, 2025 | 10,219.00 | 10,308.00 | 9,982.00 | 10,121.00 | 10,121.00 | -0.17% | 682,735 |
| Dec 3, 2025 | 10,225.00 | 10,348.00 | 10,037.00 | 10,138.00 | 10,138.00 | -0.79% | 494,222 |
| Dec 2, 2025 | 10,214.00 | 10,350.00 | 10,180.00 | 10,219.00 | 10,219.00 | 0.09% | 325,994 |
| Dec 1, 2025 | 10,200.00 | 10,308.00 | 10,137.00 | 10,210.00 | 10,210.00 | 1.36% | 427,516 |
| Nov 28, 2025 | 10,430.00 | 10,460.00 | 9,951.00 | 10,073.50 | 10,073.50 | -3.37% | 918,982 |
| Nov 27, 2025 | 10,310.50 | 10,471.50 | 10,258.50 | 10,424.50 | 10,424.50 | 1.38% | 568,790 |
| 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 |