Multi Commodity Exchange of India Limited (NSE:MCX)
India · Delayed Price · Currency is INR 9,243.50
+142.00 (1.56%)
Oct 31, 2025, 3:30 PM IST
NSE:MCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 604,590 |
| 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% | 427,912 |
| 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 |
| Sep 12, 2025 | 7,550.50 | 7,811.00 | 7,550.50 | 7,728.50 | 7,728.50 | 2.09% | 479,589 |
| Sep 11, 2025 | 7,629.50 | 7,638.00 | 7,526.00 | 7,570.50 | 7,570.50 | -0.64% | 444,291 |
| Sep 10, 2025 | 7,669.50 | 7,779.00 | 7,581.00 | 7,619.00 | 7,619.00 | 0.10% | 343,685 |
| Sep 9, 2025 | 7,650.00 | 7,666.50 | 7,480.00 | 7,611.50 | 7,611.50 | -0.26% | 388,218 |
| Sep 8, 2025 | 7,605.50 | 7,745.00 | 7,573.50 | 7,631.50 | 7,631.50 | 0.34% | 324,772 |
| Sep 5, 2025 | 7,681.50 | 7,744.50 | 7,575.50 | 7,605.50 | 7,605.50 | -0.50% | 253,775 |
| Sep 4, 2025 | 7,760.50 | 7,789.50 | 7,608.00 | 7,643.50 | 7,643.50 | -0.83% | 414,502 |
| Sep 3, 2025 | 7,693.50 | 7,720.00 | 7,528.00 | 7,707.50 | 7,707.50 | 0.81% | 429,971 |
| Sep 2, 2025 | 7,831.50 | 7,849.00 | 7,635.00 | 7,645.50 | 7,645.50 | -1.89% | 504,393 |
| Sep 1, 2025 | 7,444.00 | 7,819.50 | 7,438.00 | 7,793.00 | 7,793.00 | 5.45% | 673,651 |
| Aug 29, 2025 | 7,387.00 | 7,463.00 | 7,304.00 | 7,390.00 | 7,390.00 | -0.16% | 644,963 |
| Aug 28, 2025 | 7,692.00 | 7,715.50 | 7,383.00 | 7,401.50 | 7,401.50 | -3.78% | 455,408 |
| Aug 26, 2025 | 8,000.00 | 8,000.00 | 7,672.50 | 7,692.00 | 7,692.00 | -3.89% | 492,826 |
| Aug 25, 2025 | 8,000.00 | 8,079.50 | 7,953.50 | 8,003.00 | 8,003.00 | 0.54% | 305,299 |
| Aug 22, 2025 | 7,928.00 | 8,080.00 | 7,923.00 | 7,960.00 | 7,960.00 | 0.42% | 470,289 |
| Aug 21, 2025 | 8,250.00 | 8,254.00 | 7,892.50 | 7,927.00 | 7,927.00 | -3.61% | 680,912 |
| Aug 20, 2025 | 8,295.00 | 8,303.50 | 8,195.00 | 8,224.00 | 8,224.00 | -0.86% | 222,774 |