Skip to main content
Multi Commodity Exchange of India Limited (BOM:534091)
India flag India · Delayed Price · Currency is INR
2,897.90
+68.00 (2.40%)
At close: Apr 28, 2026

BOM:534091 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,848.452,915.002,831.852,897.902,897.902.40%103,330
Apr 27, 20262,796.402,835.002,775.102,829.902,829.902.51%68,259
Apr 24, 20262,799.952,811.802,755.602,760.702,760.70-1.10%135,244
Apr 23, 20262,774.952,852.002,767.152,791.402,791.400.29%452,121
Apr 22, 20262,830.002,834.952,768.852,783.452,783.45-1.48%470,177
Apr 21, 20262,855.002,870.152,815.202,825.302,825.30-1.16%147,849
Apr 20, 20262,869.002,895.102,845.602,858.552,858.550.11%160,422
Apr 17, 20262,875.052,883.552,781.002,855.452,855.45-0.16%217,267
Apr 16, 20262,888.802,903.052,840.152,860.102,860.100.33%179,843
Apr 15, 20262,841.202,889.002,812.302,850.702,850.703.05%374,223
Apr 13, 20262,652.102,776.452,640.002,766.452,766.453.68%223,655
Apr 10, 20262,675.202,709.402,623.552,668.202,668.200.40%178,794
Apr 9, 20262,601.252,680.002,575.702,657.502,657.502.32%288,821
Apr 8, 20262,650.002,653.452,570.202,597.152,597.152.15%281,497
Apr 7, 20262,538.952,558.952,485.402,542.502,542.50-0.36%178,967
Apr 6, 20262,441.152,570.002,421.702,551.652,551.654.52%167,693
Apr 2, 20262,439.352,449.202,360.352,441.202,441.20-1.14%145,181
Apr 1, 20262,450.002,508.102,445.502,469.302,469.303.32%310,118
Mar 30, 20262,366.452,416.152,344.552,390.052,390.05-0.35%397,476
Mar 27, 20262,425.452,487.102,392.002,398.552,398.55-2.74%290,313
Mar 25, 20262,487.252,498.402,450.002,466.052,466.051.96%232,920
Mar 24, 20262,380.002,426.002,289.952,418.752,418.754.49%365,269
Mar 23, 20262,395.002,399.002,260.452,314.802,314.80-4.14%384,074
Mar 20, 20262,543.202,559.002,397.052,414.852,414.85-4.51%209,414
Mar 19, 20262,564.602,624.652,518.002,528.952,528.95-2.86%683,010
Mar 18, 20262,676.352,702.052,576.502,603.452,603.45-2.54%399,198
Mar 17, 20262,587.552,681.102,570.402,671.352,671.354.56%194,553
Mar 16, 20262,488.652,576.752,441.302,554.952,554.952.27%153,974
Mar 13, 20262,525.002,544.952,466.002,498.352,498.35-1.06%64,449
Mar 12, 20262,528.902,539.952,467.552,525.002,525.00-0.15%88,635
Mar 11, 20262,591.902,606.002,522.552,528.902,528.90-1.89%137,344
Mar 10, 20262,610.002,623.502,561.502,577.502,577.500.01%167,080
Mar 9, 20262,480.002,587.652,450.552,577.152,577.151.70%430,131
Mar 6, 20262,560.002,590.502,523.002,533.952,533.95-1.01%135,150
Mar 5, 20262,504.402,573.402,504.402,559.752,559.753.29%340,020
Mar 4, 20262,498.952,498.952,432.102,478.202,478.20-0.92%225,792
Mar 2, 20262,305.252,532.502,305.252,501.252,501.252.33%488,200
Feb 27, 20262,458.902,482.002,432.752,444.352,444.35-0.55%186,354
Feb 26, 20262,449.402,468.002,379.102,457.902,457.900.35%333,578
Feb 25, 20262,410.002,484.002,401.252,449.402,449.402.23%260,876
Feb 24, 20262,395.902,411.002,373.052,395.952,395.95-0.07%119,464
Feb 23, 20262,431.002,450.002,384.902,397.602,397.600.05%138,978
Feb 20, 20262,364.452,423.002,364.452,396.352,396.351.39%224,105
Feb 19, 20262,401.002,435.752,353.152,363.552,363.550.96%370,550
Feb 18, 20262,279.102,348.102,279.052,341.152,341.152.56%221,506
Feb 17, 20262,340.552,342.002,271.302,282.752,282.75-2.47%185,058
Feb 16, 20262,261.202,356.002,168.202,340.552,340.55-0.03%333,584
Feb 13, 20262,389.952,403.452,322.002,341.202,341.20-4.11%230,032
Feb 12, 20262,379.952,447.452,340.002,441.552,441.552.86%245,284
Feb 11, 20262,478.502,478.502,350.752,373.702,373.70-3.95%371,632
Feb 10, 20262,449.952,494.602,435.502,471.202,471.201.51%173,874
Feb 9, 20262,446.852,458.102,391.902,434.552,434.552.29%165,058
Feb 6, 20262,371.852,397.552,328.002,380.002,380.00-1.35%279,280
Feb 5, 20262,480.002,480.002,394.302,412.502,412.50-5.17%295,543
Feb 4, 20262,468.752,556.002,455.202,544.052,544.054.46%356,721
Feb 3, 20262,500.002,554.602,391.752,435.452,435.454.87%496,228
Feb 2, 20262,218.952,350.952,145.202,322.402,322.404.04%367,052
Feb 1, 20262,300.202,375.002,068.402,232.152,232.15-11.60%1,228,545
Jan 30, 20262,685.002,685.002,490.002,524.952,524.95-6.15%475,264
Jan 29, 20262,650.002,706.002,628.802,690.452,690.453.70%403,250
Jan 28, 20262,475.052,604.952,464.052,594.502,594.507.12%603,746
Jan 27, 20262,385.402,445.002,301.002,422.102,422.106.11%533,221
Jan 23, 20262,320.102,358.602,274.052,282.652,282.65-1.40%152,252
Jan 22, 20262,350.052,410.002,243.352,315.052,315.05-0.25%344,053
Jan 21, 20262,374.252,424.702,305.102,320.852,320.85-2.25%246,422
Jan 20, 20262,442.802,455.902,342.852,374.202,374.20-2.28%456,804
Jan 19, 20262,460.002,485.752,418.052,429.502,429.50-0.63%152,253
Jan 16, 20262,447.102,498.002,426.052,445.002,445.001.11%278,439
Jan 14, 20262,309.952,445.802,287.702,418.052,418.055.60%353,629
Jan 13, 20262,254.902,303.002,240.902,289.752,289.752.48%271,761
Jan 12, 20262,206.202,247.552,194.002,234.252,234.251.98%108,125
Jan 9, 20262,230.452,257.952,175.002,190.902,190.90-1.78%120,664
Jan 8, 20262,313.852,340.002,224.002,230.552,230.55-3.25%180,521
Jan 7, 20262,255.002,315.002,233.702,305.402,305.402.54%218,991
Jan 6, 20262,205.052,271.352,190.002,248.402,248.402.29%131,844
Jan 5, 20262,224.502,230.002,176.352,198.052,198.05-0.77%85,122
Jan 2, 20262,228.002,277.002,192.002,215.152,215.150.79%507,204
Jan 1, 20262,234.802,234.802,194.002,197.722,197.72-1.34%93,250
Dec 31, 20252,207.592,239.602,196.862,227.682,227.682.23%151,615
Dec 30, 20252,163.212,206.382,163.212,179.062,179.06-0.39%95,765
Dec 29, 20252,237.822,243.692,180.002,187.562,187.56-1.10%158,265
Dec 26, 20252,171.812,221.682,162.002,211.802,211.802.14%150,305
Dec 24, 20252,174.952,186.092,161.232,165.542,165.540.03%47,675
Dec 23, 20252,185.792,185.792,148.002,164.992,164.990.08%102,635
Dec 22, 20252,075.212,169.002,065.592,163.242,163.244.95%139,790
Dec 19, 20252,049.932,072.822,036.822,061.122,061.121.31%86,645
Dec 18, 20252,026.002,049.001,989.802,034.462,034.461.48%69,485
Dec 17, 20252,026.462,044.021,995.302,004.822,004.82-1.43%82,045
Dec 16, 20252,035.012,045.202,002.522,033.852,033.85-0.21%73,930
Dec 15, 20252,039.662,051.202,018.812,038.172,038.170.25%81,150
Dec 12, 20251,990.772,037.001,990.772,033.142,033.142.28%175,455
Dec 11, 20251,972.292,012.001,948.671,987.861,987.860.96%99,720
Dec 10, 20252,079.952,079.951,954.401,969.001,969.00-4.91%87,940
Dec 9, 20252,024.462,074.531,988.232,070.682,070.681.63%128,355
Dec 8, 20252,073.602,103.122,028.962,037.382,037.38-1.50%82,765
Dec 5, 20252,022.612,071.652,022.612,068.432,068.432.23%73,145
Dec 4, 20252,039.602,061.401,997.602,023.262,023.26-0.22%156,230
Dec 3, 20252,045.002,069.572,008.202,027.812,027.81-0.76%51,660
Dec 2, 20252,049.972,069.802,036.552,043.282,043.280.06%68,285
Dec 1, 20252,030.212,060.202,028.012,041.982,041.981.31%119,385