Skip to main content
logo
Multi Commodity Exchange of India Limited (NSE:MCX)
India flag India · Delayed Price · Currency is INR
3,366.00
+51.00 (1.54%)
Nov 5, 2026, 3:28 PM IST

NSE:MCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20263,360.003,396.003,285.803,366.003,366.001.54%4,563,501
Nov 4, 20263,400.003,425.703,252.003,315.003,315.00-5.02%6,301,430
Nov 3, 20263,280.003,538.003,255.003,490.103,490.107.42%4,748,269
Nov 2, 20263,205.203,257.803,178.003,249.003,249.001.89%1,161,368
Oct 30, 20263,229.003,253.403,170.103,188.803,188.80-1.31%1,722,322
Oct 29, 20263,176.403,247.403,150.103,231.003,231.001.58%1,413,427
Oct 28, 20263,160.003,208.003,132.503,180.603,180.60-0.19%1,010,327
Oct 27, 20263,115.103,200.003,098.003,186.803,186.802.41%1,527,959
Oct 26, 20263,000.003,135.002,985.003,111.803,111.803.03%1,247,980
Oct 23, 20263,095.003,113.402,985.503,020.303,020.30-3.00%931,839
Oct 22, 20263,087.003,113.703,014.703,113.703,113.700.86%1,085,507
Oct 21, 20263,205.003,212.303,076.603,087.003,087.00-3.06%1,258,483
Oct 19, 20263,160.003,224.403,155.603,184.503,184.500.71%1,155,788
Oct 16, 20263,212.603,219.903,122.703,162.003,162.00-1.69%2,182,612
Oct 15, 20263,244.003,248.003,174.003,216.403,216.40-1.05%1,881,087
Oct 14, 20263,308.003,308.003,222.003,250.503,250.50-1.74%1,399,612
Oct 13, 20263,380.003,383.803,282.803,308.003,308.00-2.42%1,651,987
Oct 12, 20263,338.003,415.003,335.503,390.003,390.002.16%1,699,974
Oct 9, 20263,265.003,342.003,221.003,318.203,318.201.92%1,632,264
Oct 8, 20263,360.003,370.303,246.003,255.603,255.60-3.18%2,036,568
Oct 7, 20263,305.003,374.603,267.803,362.603,362.601.59%2,369,566
Oct 6, 20263,195.003,323.003,185.003,310.003,310.004.03%1,520,917
Oct 5, 20263,220.003,258.703,150.003,181.703,181.70-0.70%1,386,833
Oct 1, 20263,300.003,331.303,193.603,204.003,204.00-2.92%2,002,629
Sep 30, 20263,280.103,345.003,255.003,300.403,300.402.12%2,066,935
Sep 29, 20263,248.003,344.003,232.003,232.003,232.00-0.97%2,094,968
Sep 28, 20263,310.003,321.003,251.703,263.503,263.50-1.85%1,090,601
Sep 25, 20263,463.603,481.403,310.003,324.903,324.90-3.00%2,386,852
Sep 24, 20263,365.003,477.003,351.103,427.703,427.701.59%4,133,428
Sep 23, 20263,269.003,374.003,237.503,374.003,374.003.41%2,249,890
Sep 22, 20263,220.003,289.803,212.803,262.603,262.601.67%1,069,125
Sep 21, 20263,250.003,268.003,155.503,209.003,209.00-1.56%1,267,161
Sep 18, 20263,257.503,314.903,230.103,260.003,260.00-0.16%2,197,423
Sep 17, 20263,201.103,304.003,180.103,265.203,265.201.68%1,530,935
Sep 16, 20263,170.203,224.503,056.603,211.203,211.201.19%1,971,522
Sep 15, 20263,265.003,267.603,156.403,173.503,173.50-3.13%1,746,940
Sep 11, 20263,326.003,389.003,247.203,276.003,276.00-0.73%1,686,562
Sep 10, 20263,311.903,335.503,285.003,300.003,300.00-1.49%1,308,638
Sep 9, 20263,362.003,398.003,323.503,350.003,350.000.24%2,174,879
Sep 8, 20263,350.003,366.403,279.903,342.003,342.000.35%1,433,417
Sep 7, 20263,276.903,374.403,276.903,330.203,330.201.67%1,889,368
Sep 4, 20263,187.803,287.403,165.603,275.403,275.403.32%2,485,731
Sep 3, 20263,317.003,333.003,170.203,170.203,170.20-3.52%2,412,959
Sep 2, 20263,280.003,333.003,258.003,286.003,286.00-0.51%2,448,588
Sep 1, 20263,360.103,369.003,255.203,303.003,303.00-2.85%1,505,861
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