Skip to main content
logo
Multi Commodity Exchange of India Limited (NSE:MCX)
India flag India · Delayed Price · Currency is INR
2,759.10
-32.30 (-1.16%)
Apr 24, 2026, 3:29 PM IST

NSE:MCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 18, 20262,680.002,702.702,575.102,603.102,603.10-2.57%5,748,986
Mar 17, 20262,579.902,681.002,570.002,671.802,671.804.55%4,027,322
Mar 16, 20262,474.002,577.002,440.802,555.602,555.602.27%3,474,374
Mar 13, 20262,520.002,544.002,465.002,498.802,498.80-1.08%2,434,350
Mar 12, 20262,512.702,539.902,466.902,526.102,526.10-0.22%2,510,419
Mar 11, 20262,580.002,608.002,520.402,531.602,531.60-1.81%2,043,024
Mar 10, 20262,605.002,623.902,562.102,578.202,578.200.04%3,351,851
Mar 9, 20262,479.002,587.902,451.102,577.102,577.101.70%4,232,863
Mar 6, 20262,562.002,590.702,522.802,533.902,533.90-0.77%1,832,576
Mar 5, 20262,498.102,572.102,498.102,553.502,553.503.03%3,764,228
Mar 4, 20262,494.202,497.702,432.602,478.502,478.50-0.91%2,931,485
Mar 2, 20262,427.002,534.302,425.302,501.202,501.202.37%5,390,946
Feb 27, 20262,455.202,482.002,432.502,443.302,443.30-0.63%2,538,434
Feb 26, 20262,456.402,468.002,377.502,458.902,458.900.40%2,765,633
Feb 25, 20262,414.902,484.902,400.202,449.202,449.202.23%2,689,531
Feb 24, 20262,385.002,410.902,373.002,395.802,395.80-0.02%1,777,072
Feb 23, 20262,427.002,450.002,384.002,396.202,396.200.01%1,635,978
Feb 20, 20262,372.102,423.002,366.202,395.902,395.901.47%2,937,437
Feb 19, 20262,400.902,436.002,352.102,361.202,361.200.85%3,671,027
Feb 18, 20262,281.202,348.802,280.002,341.302,341.302.54%3,261,320
Feb 17, 20262,338.802,344.602,271.402,283.202,283.20-2.41%3,230,251
Feb 16, 20262,240.002,358.202,168.002,339.702,339.70-0.04%5,065,061
Feb 13, 20262,380.002,404.402,321.202,340.602,340.60-4.15%3,459,271
Feb 12, 20262,376.002,447.402,339.602,441.902,441.902.91%3,463,494
Feb 11, 20262,470.002,470.002,350.102,372.802,372.80-3.96%6,371,079
Feb 10, 20262,447.002,494.502,435.002,470.702,470.701.47%3,096,524
Feb 9, 20262,430.002,457.102,391.002,434.902,434.902.29%3,235,535