Skip to main content
logo
Multi Commodity Exchange of India Limited (NSE:MCX)
India flag India · Delayed Price · Currency is INR
2,526.10
-5.50 (-0.22%)
At close: Mar 12, 2026

NSE:MCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20262,512.702,527.802,481.002,494.20--1.48%181,682
Mar 11, 20262,580.002,608.002,520.402,531.602,531.60-1.81%2,043,024
Mar 10, 20262,605.002,623.902,562.102,578.202,578.200.04%3,351,851
Mar 9, 20262,479.002,587.902,451.102,577.102,577.101.70%4,232,863
Mar 6, 20262,562.002,590.702,522.802,533.902,533.90-0.77%1,832,576
Mar 5, 20262,498.102,572.102,498.102,553.502,553.503.03%3,764,228
Mar 4, 20262,494.202,497.702,432.602,478.502,478.50-0.91%2,931,485
Mar 2, 20262,427.002,534.302,425.302,501.202,501.202.37%5,390,946
Feb 27, 20262,455.202,482.002,432.502,443.302,443.30-0.63%2,538,434
Feb 26, 20262,456.402,468.002,377.502,458.902,458.900.40%2,765,633
Feb 25, 20262,414.902,484.902,400.202,449.202,449.202.23%2,689,531
Feb 24, 20262,385.002,410.902,373.002,395.802,395.80-0.02%1,777,072
Feb 23, 20262,427.002,450.002,384.002,396.202,396.200.01%1,635,978
Feb 20, 20262,372.102,423.002,366.202,395.902,395.901.47%2,937,437
Feb 19, 20262,400.902,436.002,352.102,361.202,361.200.85%3,671,027
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