Skip to main content
logo
Multi Commodity Exchange of India Limited (NSE:MCX)
India flag India · Delayed Price · Currency is INR
3,365.80
-34.20 (-1.01%)
Sep 1, 2026, 9:20 AM IST

NSE:MCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20263,316.003,400.003,300.003,400.003,400.002.04%2,802,136
Aug 28, 20263,273.103,339.003,245.003,332.003,332.002.05%1,360,874
Aug 27, 20263,330.003,362.003,270.803,273.003,265.00-2.30%2,087,896
Aug 26, 20263,300.003,355.003,243.303,350.003,341.812.13%2,328,150
Aug 25, 20263,290.003,308.703,254.303,280.003,271.980.37%2,029,898
Aug 24, 20263,200.003,289.703,180.103,268.003,260.012.61%3,395,697
Aug 21, 20263,145.103,211.403,132.003,185.003,177.221.89%3,473,999
Aug 20, 20263,020.003,133.203,006.003,126.003,118.365.15%3,923,221
Aug 19, 20263,060.003,068.002,960.102,973.002,965.73-2.20%3,238,717
Aug 18, 20262,949.903,058.002,916.003,040.003,032.573.64%3,187,586
Aug 17, 20262,913.102,981.002,892.102,933.102,925.930.74%1,222,769
Aug 14, 20262,970.002,977.402,911.502,911.502,904.38-1.97%1,478,383
Aug 13, 20262,980.503,023.702,929.002,970.002,962.74-2,857,150
Aug 12, 20262,965.002,987.902,880.102,970.102,962.842.59%6,169,318
Aug 11, 20262,779.502,895.002,742.602,895.002,887.924.92%4,190,150
Aug 10, 20262,640.002,789.002,603.202,759.302,752.564.60%4,554,692
Aug 7, 20262,633.202,684.502,621.002,638.002,631.55-0.08%1,444,759
Aug 6, 20262,620.502,667.402,617.202,640.002,633.551.59%2,085,783
Aug 5, 20262,678.002,678.002,565.502,598.602,592.25-3.04%5,561,921
Aug 4, 20262,655.702,699.002,637.002,680.002,673.451.43%1,513,020
Aug 3, 20262,700.002,710.002,630.102,642.102,635.64-1.86%2,108,978
Jul 31, 20262,685.002,704.702,668.402,692.202,685.620.57%999,020
Jul 30, 20262,731.702,731.702,662.502,677.002,670.46-1.49%1,374,388
Jul 29, 20262,731.002,777.902,699.202,717.502,710.860.15%1,061,461
Jul 28, 20262,739.502,764.802,700.002,713.402,706.77-1.51%1,135,493
Jul 27, 20262,740.402,766.902,733.102,755.102,748.370.92%932,313
Jul 24, 20262,735.002,747.302,706.002,730.002,723.33-0.82%1,157,955
Jul 23, 20262,783.502,811.002,726.002,752.602,745.87-1.83%1,512,380
Jul 22, 20262,808.102,832.402,755.202,803.902,797.050.10%980,174
Jul 21, 20262,810.302,861.502,795.002,801.202,794.35-0.60%1,326,654
Jul 20, 20262,749.002,845.002,739.302,818.002,811.112.57%1,718,268
Jul 17, 20262,810.002,819.002,729.002,747.502,740.78-2.42%2,000,089
Jul 16, 20262,898.002,903.202,810.002,815.502,808.62-2.67%1,430,775
Jul 15, 20262,921.002,942.102,881.602,892.602,885.530.04%1,703,478
Jul 14, 20262,780.002,899.002,779.002,891.302,884.233.93%3,673,525
Jul 13, 20262,773.002,816.202,763.102,782.102,775.300.41%1,211,933
Jul 10, 20262,800.002,820.002,745.302,770.702,763.93-0.53%2,473,000
Jul 9, 20262,755.602,839.002,749.402,785.402,778.591.58%2,578,842
Jul 8, 20262,600.002,766.002,595.002,742.002,735.303.74%4,929,261
Jul 7, 20262,730.002,734.002,577.502,643.202,636.74-2.93%5,896,736
Jul 6, 20262,800.002,805.002,715.002,723.102,716.44-3.23%3,744,659
Jul 3, 20262,949.402,949.402,800.002,814.002,807.12-3.74%3,916,977
Jul 2, 20262,985.503,038.002,915.002,923.202,916.05-1.31%3,333,640
Jul 1, 20262,858.502,993.002,855.002,962.002,954.764.40%5,251,828
Jun 30, 20262,914.002,934.502,828.402,837.202,830.27-2.65%3,486,024
Jun 29, 20262,822.002,940.002,809.002,914.502,907.382.92%8,791,691
Jun 25, 20262,819.902,882.002,808.002,831.702,824.78-0.31%3,043,053
Jun 24, 20262,820.002,870.002,802.102,840.602,833.660.34%1,700,264
Jun 23, 20262,859.902,875.802,808.902,831.002,824.08-1.37%2,083,582
Jun 22, 20262,822.002,882.702,822.002,870.402,863.382.38%1,811,097