Skip to main content
logo
Multi Commodity Exchange of India Limited (NSE:MCX)
India flag India · Delayed Price · Currency is INR
2,810.30
+62.80 (2.29%)
Jul 20, 2026, 3:30 PM IST

NSE:MCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,749.002,845.002,739.302,818.002,818.002.57%1,718,268
Jul 17, 20262,810.002,819.002,729.002,747.502,747.50-2.42%2,000,089
Jul 16, 20262,898.002,903.202,810.002,815.502,815.50-2.67%1,430,775
Jul 15, 20262,921.002,942.102,881.602,892.602,892.600.04%1,703,478
Jul 14, 20262,780.002,899.002,779.002,891.302,891.303.93%3,673,525
Jul 13, 20262,773.002,816.202,763.102,782.102,782.100.41%1,211,933
Jul 10, 20262,800.002,820.002,745.302,770.702,770.70-0.53%2,473,000
Jul 9, 20262,755.602,839.002,749.402,785.402,785.401.58%2,578,842
Jul 8, 20262,600.002,766.002,595.002,742.002,742.003.74%4,929,261
Jul 7, 20262,730.002,734.002,577.502,643.202,643.20-2.93%5,896,736
Jul 6, 20262,800.002,805.002,715.002,723.102,723.10-3.23%3,744,659
Jul 3, 20262,949.402,949.402,800.002,814.002,814.00-3.74%3,916,977
Jul 2, 20262,985.503,038.002,915.002,923.202,923.20-1.31%3,333,640
Jul 1, 20262,858.502,993.002,855.002,962.002,962.004.40%5,251,828
Jun 30, 20262,914.002,934.502,828.402,837.202,837.20-2.65%3,486,024
Jun 29, 20262,822.002,940.002,809.002,914.502,914.502.92%8,791,691
Jun 25, 20262,819.902,882.002,808.002,831.702,831.70-0.31%3,043,053
Jun 24, 20262,820.002,870.002,802.102,840.602,840.600.34%1,700,264
Jun 23, 20262,859.902,875.802,808.902,831.002,831.00-1.37%2,083,582
Jun 22, 20262,822.002,882.702,822.002,870.402,870.402.38%1,811,097
Jun 19, 20262,804.002,814.402,761.802,803.802,803.80-0.48%2,642,248
Jun 18, 20262,857.302,870.102,800.002,817.202,817.20-1.40%2,627,105
Jun 17, 20262,885.002,909.902,810.002,857.302,857.30-0.97%3,414,894
Jun 16, 20262,900.902,903.902,833.002,885.402,885.40-0.35%2,264,594
Jun 15, 20262,909.002,909.002,810.202,895.602,895.601.49%3,912,641
Jun 12, 20262,822.002,858.002,781.202,853.002,853.002.67%1,876,623
Jun 11, 20262,715.002,795.002,709.902,778.802,778.801.28%1,827,023
Jun 10, 20262,830.002,830.002,732.402,743.802,743.80-2.87%2,377,745
Jun 9, 20262,852.002,915.002,795.302,824.802,824.800.04%3,778,873
Jun 8, 20262,721.002,850.002,707.002,823.802,823.801.03%3,497,131
Jun 5, 20262,910.002,931.902,751.002,795.002,795.00-3.40%4,709,089
Jun 4, 20262,837.002,913.002,810.102,893.502,893.502.11%3,710,305
Jun 3, 20262,886.002,904.202,797.502,833.602,833.60-1.57%3,605,952
Jun 2, 20262,890.002,905.702,823.802,878.702,878.70-0.41%4,613,055
Jun 1, 20262,967.002,987.502,875.702,890.502,890.50-2.17%3,492,170
May 29, 20263,169.803,177.002,906.202,954.502,954.50-6.46%17,655,810
May 27, 20263,312.003,322.703,150.803,158.503,158.50-4.50%2,992,806
May 26, 20263,329.003,347.003,290.003,307.303,307.30-0.20%1,955,204
May 25, 20263,300.003,345.003,240.003,313.903,313.901.35%2,400,665
May 22, 20263,333.303,357.303,257.303,269.903,269.90-1.59%2,710,869
May 21, 20263,470.003,480.003,308.003,322.803,322.80-3.45%3,460,281
May 20, 20263,398.603,451.903,369.203,441.703,441.700.79%2,257,155
May 19, 20263,363.903,447.403,331.503,414.703,414.701.98%2,730,028
May 18, 20263,348.203,369.003,306.203,348.403,348.40-1.26%2,862,332
May 15, 20263,366.503,423.003,350.003,391.003,391.001.55%3,403,551
May 14, 20263,219.303,364.003,210.003,339.103,339.104.21%3,838,705
May 13, 20263,249.003,265.003,131.003,204.203,204.201.50%4,279,384
May 12, 20263,200.003,256.003,146.303,156.903,156.90-0.97%4,305,796
May 11, 20263,120.003,219.603,042.503,187.903,187.902.91%6,246,307
May 8, 20263,069.003,136.003,022.403,097.803,097.801.81%3,775,007