Skip to main content
logo
Multi Commodity Exchange of India Limited (NSE:MCX)
India flag India · Delayed Price · Currency is INR
2,437.20
-32.50 (-1.32%)
Apr 2, 2026, 3:29 PM IST

NSE:MCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,425.002,449.002,360.002,443.002,443.00-1.08%2,870,777
Apr 1, 20262,449.902,508.002,440.302,469.702,469.703.36%3,749,070
Mar 30, 20262,371.202,416.002,345.002,389.402,389.40-0.37%3,743,842
Mar 27, 20262,427.902,487.002,390.802,398.202,398.20-2.71%7,840,574
Mar 25, 20262,469.002,497.702,450.002,465.102,465.101.91%3,400,803
Mar 24, 20262,383.802,426.002,291.002,419.002,419.004.52%4,100,132
Mar 23, 20262,400.002,402.502,260.002,314.402,314.40-4.15%6,653,727
Mar 20, 20262,550.002,558.902,396.802,414.502,414.50-4.58%5,214,539
Mar 19, 20262,556.502,624.402,520.402,530.402,530.40-2.79%4,095,995
Mar 18, 20262,680.002,702.702,575.102,603.102,603.10-2.57%5,748,986
Mar 17, 20262,579.902,681.002,570.002,671.802,671.804.55%4,027,322
Mar 16, 20262,474.002,577.002,440.802,555.602,555.602.27%3,474,374
Mar 13, 20262,520.002,544.002,465.002,498.802,498.80-1.08%2,434,350
Mar 12, 20262,512.702,539.902,466.902,526.102,526.10-0.22%2,510,419
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