Multi Commodity Exchange of India Limited (NSE:MCX)
India · Delayed Price · Currency is INR 7,401.50
-290.50 (-3.78%)
Aug 28, 2025, 3:29 PM IST
NSE:MCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,692.00 | 7,715.50 | 7,383.00 | 7,401.50 | 7,401.50 | -3.78% | 455,377 |
| 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 |
| Aug 19, 2025 | 8,310.00 | 8,339.50 | 8,165.00 | 8,295.00 | 8,295.00 | -0.17% | 405,089 |
| Aug 18, 2025 | 8,300.00 | 8,439.50 | 8,250.50 | 8,309.00 | 8,309.00 | 1.97% | 408,805 |
| Aug 14, 2025 | 8,360.00 | 8,387.50 | 8,076.00 | 8,148.50 | 8,148.50 | -2.28% | 440,420 |
| Aug 13, 2025 | 8,223.50 | 8,365.00 | 8,196.50 | 8,339.00 | 8,339.00 | 2.30% | 446,820 |
| Aug 12, 2025 | 7,965.00 | 8,230.00 | 7,914.50 | 8,151.50 | 8,151.50 | 2.57% | 765,567 |
| Aug 11, 2025 | 7,724.00 | 7,966.50 | 7,692.50 | 7,947.00 | 7,947.00 | 3.04% | 333,961 |
| Aug 8, 2025 | 7,900.00 | 7,909.50 | 7,655.50 | 7,712.50 | 7,712.50 | -2.19% | 323,672 |
| Aug 7, 2025 | 7,714.50 | 7,899.50 | 7,701.00 | 7,885.00 | 7,855.00 | 1.83% | 405,677 |
| Aug 6, 2025 | 7,898.00 | 7,898.00 | 7,725.00 | 7,743.00 | 7,713.54 | -1.70% | 342,792 |
| Aug 5, 2025 | 7,981.00 | 7,981.00 | 7,680.00 | 7,877.00 | 7,847.03 | -1.26% | 882,130 |
| Aug 4, 2025 | 7,809.50 | 8,060.00 | 7,757.00 | 7,977.50 | 7,947.15 | 5.03% | 1,376,194 |
| Aug 1, 2025 | 7,694.00 | 7,720.00 | 7,534.50 | 7,595.50 | 7,566.60 | -1.27% | 383,086 |
| Jul 31, 2025 | 7,745.50 | 7,846.00 | 7,650.00 | 7,693.00 | 7,663.73 | -1.21% | 297,154 |
| Jul 30, 2025 | 7,888.00 | 7,908.50 | 7,763.00 | 7,787.00 | 7,757.37 | -0.67% | 268,980 |
| Jul 29, 2025 | 7,724.00 | 7,864.50 | 7,614.00 | 7,839.50 | 7,809.67 | 1.40% | 469,132 |
| Jul 28, 2025 | 8,020.00 | 8,020.00 | 7,703.00 | 7,731.50 | 7,702.08 | -3.84% | 459,623 |
| Jul 25, 2025 | 8,165.00 | 8,235.00 | 8,008.00 | 8,040.00 | 8,009.41 | -2.46% | 306,073 |
| Jul 24, 2025 | 8,260.00 | 8,271.50 | 8,135.50 | 8,242.50 | 8,211.14 | -0.23% | 300,326 |
| Jul 23, 2025 | 8,190.00 | 8,275.00 | 8,055.00 | 8,261.50 | 8,230.07 | 1.32% | 393,558 |
| Jul 22, 2025 | 8,305.00 | 8,343.50 | 8,136.00 | 8,153.50 | 8,122.48 | -1.16% | 540,533 |
| Jul 21, 2025 | 8,239.00 | 8,325.00 | 8,161.00 | 8,249.00 | 8,217.62 | 0.17% | 356,644 |
| Jul 18, 2025 | 8,259.00 | 8,268.50 | 8,115.00 | 8,235.00 | 8,203.67 | -0.30% | 265,621 |
| Jul 17, 2025 | 8,421.00 | 8,443.00 | 8,225.00 | 8,259.50 | 8,228.08 | -1.44% | 346,386 |
| Jul 16, 2025 | 8,323.00 | 8,400.50 | 8,263.00 | 8,380.50 | 8,348.61 | 0.70% | 521,821 |
| Jul 15, 2025 | 8,280.00 | 8,355.00 | 8,215.50 | 8,322.00 | 8,290.34 | 1.38% | 411,363 |
| Jul 14, 2025 | 8,075.00 | 8,314.00 | 8,068.00 | 8,209.00 | 8,177.77 | 2.00% | 692,083 |
| Jul 11, 2025 | 8,301.00 | 8,320.00 | 8,022.50 | 8,048.00 | 8,017.38 | -3.40% | 703,899 |
| Jul 10, 2025 | 8,472.00 | 8,520.00 | 8,298.50 | 8,331.50 | 8,299.80 | -1.31% | 653,546 |
| Jul 9, 2025 | 8,520.00 | 8,575.00 | 8,413.00 | 8,442.00 | 8,409.88 | -0.64% | 802,866 |
| Jul 8, 2025 | 8,777.00 | 8,825.50 | 8,370.50 | 8,496.00 | 8,463.68 | -2.86% | 990,988 |
| Jul 7, 2025 | 8,888.00 | 8,920.00 | 8,725.00 | 8,746.50 | 8,713.22 | -1.55% | 531,817 |
| Jul 4, 2025 | 9,030.00 | 9,030.00 | 8,821.00 | 8,884.50 | 8,850.70 | -1.31% | 512,742 |
| Jul 3, 2025 | 8,937.00 | 9,074.50 | 8,937.00 | 9,002.50 | 8,968.25 | 0.76% | 649,067 |
| Jul 2, 2025 | 9,070.00 | 9,108.50 | 8,900.50 | 8,935.00 | 8,901.01 | -1.39% | 664,773 |
| Jul 1, 2025 | 8,976.50 | 9,115.00 | 8,860.00 | 9,060.50 | 9,026.03 | 1.30% | 1,007,590 |
| Jun 30, 2025 | 8,875.50 | 9,036.00 | 8,875.50 | 8,944.00 | 8,909.97 | 0.99% | 677,789 |
| Jun 27, 2025 | 8,860.00 | 9,075.00 | 8,790.50 | 8,856.50 | 8,822.80 | 0.20% | 1,736,728 |
| Jun 26, 2025 | 8,664.00 | 8,888.00 | 8,600.00 | 8,839.00 | 8,805.37 | 2.04% | 1,139,514 |
| Jun 25, 2025 | 8,325.00 | 8,808.00 | 8,284.50 | 8,662.00 | 8,629.04 | 5.43% | 2,781,460 |
| Jun 24, 2025 | 8,350.00 | 8,365.00 | 8,056.00 | 8,216.00 | 8,184.74 | -0.92% | 857,317 |
| Jun 23, 2025 | 8,050.00 | 8,343.00 | 8,035.50 | 8,292.00 | 8,260.45 | 2.56% | 954,872 |
| Jun 20, 2025 | 7,767.00 | 8,107.50 | 7,705.50 | 8,085.00 | 8,054.24 | 4.14% | 1,007,130 |
| Jun 19, 2025 | 7,970.00 | 7,970.00 | 7,736.00 | 7,763.50 | 7,733.96 | -2.18% | 645,453 |
| Jun 18, 2025 | 7,944.00 | 8,029.50 | 7,873.00 | 7,936.50 | 7,906.30 | 0.14% | 785,421 |