Skip to main content
logo
Multi Commodity Exchange of India Limited (NSE:MCX)
India flag India · Delayed Price · Currency is INR
3,163.80
-52.60 (-1.64%)
Oct 16, 2026, 12:02 PM IST

NSE:MCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,212.603,219.903,122.703,163.803,163.80-1.64%1,171,006
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
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