Skip to main content
logo
Multi Commodity Exchange of India Limited (NSE:MCX)
India flag India · Delayed Price · Currency is INR
2,893.50
+59.90 (2.11%)
Jun 4, 2026, 3:30 PM IST

NSE:MCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20262,989.403,058.002,962.503,042.603,042.602.33%2,366,069
May 6, 20262,939.802,989.402,911.002,973.202,973.202.44%1,999,829
May 5, 20262,920.002,926.002,867.002,902.502,902.50-0.36%1,752,968
May 4, 20263,000.003,041.002,870.402,912.902,912.90-1.97%2,390,500
Apr 30, 20262,975.002,985.102,925.702,971.502,971.500.11%2,414,520
Apr 29, 20262,911.902,980.902,862.002,968.302,968.302.43%2,698,924
Apr 28, 20262,835.002,915.002,833.102,898.002,898.002.40%1,771,034
Apr 27, 20262,786.502,834.502,773.802,830.002,830.002.50%1,697,920
Apr 24, 20262,791.602,813.302,756.002,760.902,760.90-1.09%2,338,789
Apr 23, 20262,771.002,852.002,765.502,791.402,791.400.29%1,914,246
Apr 22, 20262,830.002,834.802,768.502,783.202,783.20-1.50%2,904,468
Apr 21, 20262,857.002,865.702,815.202,825.602,825.60-1.17%2,126,934
Apr 20, 20262,862.002,895.002,845.702,859.102,859.100.11%2,053,838
Apr 17, 20262,884.002,884.002,780.002,856.102,856.10-0.21%3,924,484
Apr 16, 20262,881.002,903.002,840.002,862.202,862.200.39%3,431,999
Apr 15, 20262,844.902,889.002,812.202,851.102,851.103.09%4,612,212
Apr 13, 20262,650.002,776.402,629.002,765.602,765.603.60%4,807,666
Apr 10, 20262,680.002,708.802,622.902,669.402,669.400.45%3,165,287
Apr 9, 20262,600.002,681.802,576.502,657.502,657.502.36%3,860,778
Apr 8, 20262,650.802,655.002,570.002,596.302,596.302.14%4,126,660
Apr 7, 20262,525.002,559.702,485.002,541.902,541.90-0.28%3,664,426
Apr 6, 20262,437.202,570.002,422.302,549.002,549.004.34%3,640,729
Apr 2, 20262,425.002,449.002,360.002,443.002,443.00-1.08%2,870,777
Apr 1, 20262,449.902,508.002,440.302,469.702,469.703.36%3,749,070
Mar 30, 20262,371.202,416.002,345.002,389.402,389.40-0.37%3,743,842
Mar 27, 20262,427.902,487.002,390.802,398.202,398.20-2.71%7,840,574
Mar 25, 20262,469.002,497.702,450.002,465.102,465.101.91%3,400,803
Mar 24, 20262,383.802,426.002,291.002,419.002,419.004.52%4,100,132
Mar 23, 20262,400.002,402.502,260.002,314.402,314.40-4.15%6,653,727
Mar 20, 20262,550.002,558.902,396.802,414.502,414.50-4.58%5,214,539
Mar 19, 20262,556.502,624.402,520.402,530.402,530.40-2.79%4,095,995