Skip to main content
logo
Multi Commodity Exchange of India Limited (NSE:MCX)
India flag India · Delayed Price · Currency is INR
2,282.00
-32.00 (-1.38%)
At close: Jan 23, 2026

NSE:MCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 20252,037.002,075.401,990.002,071.602,071.601.72%2,600,650
Dec 8, 20252,077.802,103.202,028.202,036.602,036.60-1.55%2,474,390
Dec 5, 20252,026.802,071.802,026.802,068.602,068.602.19%1,982,765
Dec 4, 20252,043.802,061.601,996.402,024.202,024.20-0.17%3,413,675
Dec 3, 20252,045.002,069.602,007.402,027.602,027.60-0.79%2,471,110
Dec 2, 20252,042.802,070.002,036.002,043.802,043.800.09%1,629,970
Dec 1, 20252,040.002,061.602,027.402,042.002,042.001.36%2,137,580
Nov 28, 20252,086.002,092.001,990.202,014.702,014.70-3.37%4,594,910
Nov 27, 20252,062.102,094.302,051.702,084.902,084.901.38%2,843,950
Nov 26, 20251,977.602,062.201,976.202,056.602,056.604.22%4,051,170
Nov 25, 20251,980.001,991.001,963.201,973.401,973.400.02%1,506,640
Nov 24, 20251,942.101,977.901,931.001,973.101,973.101.88%2,249,275
Nov 21, 20251,965.001,970.001,929.901,936.601,936.60-1.78%1,990,805
Nov 20, 20251,973.201,995.001,962.001,971.701,971.700.61%2,686,080
Nov 19, 20251,933.001,967.801,930.001,959.801,959.801.39%2,386,540
Nov 18, 20251,949.601,949.601,921.401,933.001,933.00-0.34%1,712,820
Nov 17, 20251,943.601,959.001,928.001,939.601,939.600.33%1,833,795
Nov 14, 20251,915.001,948.801,887.901,933.301,933.300.72%2,214,895
Nov 13, 20251,897.001,944.601,893.001,919.401,919.401.75%3,088,485