MCON Rasayan India Limited (NSE:MCON)
India
· Delayed Price · Currency is INR 42.95
-1.25 (-2.83%)
Mar 9, 2026, 2:28 PM IST
MCON Rasayan India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.05 | 43.10 | 42.95 | 42.95 | 42.95 | -2.83% | 10,000 |
| Mar 6, 2026 | 44.50 | 44.95 | 43.50 | 44.20 | 44.20 | 2.79% | 16,000 |
| Mar 5, 2026 | 45.40 | 45.40 | 43.00 | 43.00 | 43.00 | -2.16% | 11,000 |
| Mar 4, 2026 | 43.95 | 44.00 | 43.00 | 43.95 | 43.95 | - | 29,000 |
| Mar 2, 2026 | 44.00 | 44.05 | 43.95 | 43.95 | 43.95 | -0.90% | 26,000 |
| Feb 27, 2026 | 44.00 | 44.40 | 43.90 | 44.35 | 44.35 | -0.45% | 33,000 |
| Feb 26, 2026 | 46.70 | 46.70 | 43.15 | 44.55 | 44.55 | -0.22% | 21,000 |
| Feb 25, 2026 | 46.90 | 47.05 | 44.50 | 44.65 | 44.65 | -0.56% | 28,000 |
| Feb 24, 2026 | 45.50 | 45.50 | 44.40 | 44.90 | 44.90 | -2.60% | 29,000 |
| Feb 23, 2026 | 45.00 | 47.50 | 45.00 | 46.10 | 46.10 | 0.22% | 38,000 |
| Feb 20, 2026 | 46.20 | 46.95 | 46.00 | 46.00 | 46.00 | 0.88% | 34,000 |
| Feb 19, 2026 | 48.80 | 48.80 | 45.10 | 45.60 | 45.60 | -1.94% | 47,000 |
| Feb 18, 2026 | 46.50 | 46.95 | 45.95 | 46.50 | 46.50 | 1.20% | 51,000 |
| Feb 17, 2026 | 45.75 | 48.00 | 44.65 | 45.95 | 45.95 | -2.13% | 36,000 |
| Feb 16, 2026 | 47.80 | 47.80 | 46.10 | 46.95 | 46.95 | 1.29% | 39,000 |
| Feb 13, 2026 | 46.85 | 47.00 | 44.60 | 46.35 | 46.35 | -1.07% | 44,000 |
| Feb 12, 2026 | 47.00 | 48.35 | 46.55 | 46.85 | 46.85 | -4.39% | 58,000 |
| Feb 11, 2026 | 49.70 | 49.70 | 49.00 | 49.00 | 49.00 | -2.00% | 8,000 |
| Feb 10, 2026 | 50.40 | 50.80 | 47.90 | 50.00 | 50.00 | -0.79% | 20,000 |
| Feb 9, 2026 | 51.35 | 51.35 | 50.40 | 50.40 | 50.40 | -5.00% | 6,000 |
| Feb 6, 2026 | 53.85 | 53.85 | 53.05 | 53.05 | 53.05 | -1.94% | 2,000 |
| Feb 5, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 1.98% | 1,000 |
| Feb 4, 2026 | 54.95 | 55.00 | 53.05 | 53.05 | 53.05 | -2.93% | 6,000 |
| Feb 3, 2026 | 54.05 | 54.65 | 54.05 | 54.65 | 54.65 | - | 2,000 |
| Feb 2, 2026 | 54.55 | 55.15 | 54.55 | 54.65 | 54.65 | -4.79% | 8,000 |
| Feb 1, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.95% | 1,000 |
| Jan 30, 2026 | 55.45 | 56.30 | 55.45 | 56.30 | 56.30 | 1.53% | 11,000 |
| Jan 29, 2026 | 55.50 | 55.50 | 55.45 | 55.45 | 55.45 | -0.09% | 2,000 |
| Jan 27, 2026 | 54.60 | 55.50 | 54.00 | 55.50 | 55.50 | 0.73% | 6,000 |
| Jan 23, 2026 | 58.20 | 58.20 | 55.10 | 55.10 | 55.10 | -5.00% | 19,000 |
| Jan 21, 2026 | 58.00 | 58.10 | 58.00 | 58.00 | 58.00 | -4.92% | 4,000 |
| Jan 20, 2026 | 61.45 | 61.45 | 61.00 | 61.00 | 61.00 | -0.73% | 2,000 |
| Jan 19, 2026 | 60.30 | 63.00 | 60.00 | 61.45 | 61.45 | -1.36% | 22,000 |
| Jan 16, 2026 | 62.70 | 62.75 | 59.45 | 62.30 | 62.30 | 1.30% | 22,000 |
| Jan 14, 2026 | 59.90 | 61.50 | 59.90 | 61.50 | 61.50 | 2.93% | 13,000 |
| Jan 13, 2026 | 61.55 | 61.55 | 59.75 | 59.75 | 59.75 | -4.86% | 11,000 |
| Jan 12, 2026 | 60.60 | 62.80 | 60.30 | 62.80 | 62.80 | -0.55% | 23,000 |
| Jan 9, 2026 | 62.35 | 63.30 | 60.25 | 63.15 | 63.15 | 3.44% | 35,000 |
| Jan 8, 2026 | 60.15 | 62.50 | 60.00 | 61.05 | 61.05 | -2.79% | 13,000 |
| Jan 7, 2026 | 63.15 | 63.20 | 60.00 | 62.80 | 62.80 | 2.61% | 28,000 |
| Jan 6, 2026 | 61.00 | 61.25 | 61.00 | 61.20 | 61.20 | -3.47% | 4,000 |
| Jan 2, 2026 | 59.10 | 63.40 | 59.10 | 63.40 | 63.40 | 4.88% | 3,000 |
| Jan 1, 2026 | 59.65 | 60.45 | 58.00 | 60.45 | 60.45 | 1.43% | 3,000 |
| Dec 31, 2025 | 58.85 | 61.75 | 57.50 | 59.60 | 59.60 | 1.27% | 10,000 |
| Dec 30, 2025 | 60.70 | 60.70 | 57.60 | 58.85 | 58.85 | -2.89% | 5,000 |
| Dec 29, 2025 | 63.75 | 63.75 | 60.60 | 60.60 | 60.60 | -4.94% | 4,000 |
| Dec 26, 2025 | 68.00 | 68.00 | 63.75 | 63.75 | 63.75 | -4.85% | 2,000 |
| Dec 24, 2025 | 62.50 | 67.00 | 62.50 | 67.00 | 67.00 | 1.52% | 2,000 |
| Dec 23, 2025 | 68.00 | 71.00 | 66.00 | 66.00 | 66.00 | -8.40% | 10,000 |
| Dec 22, 2025 | 79.00 | 79.45 | 72.05 | 72.05 | 72.05 | -0.76% | 9,000 |
| Dec 19, 2025 | 72.40 | 72.60 | 69.25 | 72.60 | 72.60 | 10.00% | 22,000 |
| Dec 18, 2025 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 10.00% | 17,000 |
| Dec 17, 2025 | 59.95 | 60.00 | 59.95 | 60.00 | 60.00 | - | 6,000 |
| Dec 16, 2025 | 56.10 | 60.00 | 55.00 | 60.00 | 60.00 | -1.72% | 19,000 |
| Dec 15, 2025 | 60.05 | 61.10 | 59.50 | 61.05 | 61.05 | 1.67% | 8,000 |
| Dec 11, 2025 | 63.00 | 63.00 | 60.05 | 60.05 | 60.05 | -4.07% | 4,000 |
| Dec 10, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.97% | 3,000 |
| Dec 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.40% | 3,000 |
| Dec 8, 2025 | 62.00 | 62.25 | 62.00 | 62.25 | 62.25 | -1.74% | 4,000 |
| Dec 5, 2025 | 64.00 | 64.00 | 63.35 | 63.35 | 63.35 | -1.02% | 2,000 |
| Dec 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 1,000 |
| Dec 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.10% | 2,000 |
| Dec 1, 2025 | 66.95 | 68.95 | 63.65 | 63.70 | 63.70 | -4.85% | 8,000 |
| Nov 28, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 4.61% | 1,000 |
| Nov 27, 2025 | 65.05 | 65.05 | 64.00 | 64.00 | 64.00 | 3.23% | 2,000 |
| Nov 26, 2025 | 68.15 | 68.20 | 62.00 | 62.00 | 62.00 | -4.62% | 14,000 |
| Nov 25, 2025 | 67.00 | 67.80 | 65.00 | 65.00 | 65.00 | 0.62% | 8,000 |
| Nov 24, 2025 | 60.35 | 64.60 | 60.35 | 64.60 | 64.60 | 4.96% | 10,000 |
| Nov 21, 2025 | 60.00 | 61.55 | 60.00 | 61.55 | 61.55 | 4.94% | 8,000 |
| Nov 20, 2025 | 58.65 | 58.65 | 57.50 | 58.65 | 58.65 | 2.00% | 4,000 |
| Nov 19, 2025 | 61.20 | 61.20 | 57.20 | 57.50 | 57.50 | -4.17% | 8,000 |
| Nov 18, 2025 | 61.00 | 61.00 | 58.80 | 60.00 | 60.00 | -3.07% | 22,000 |
| Nov 17, 2025 | 62.00 | 62.85 | 61.00 | 61.90 | 61.90 | 3.25% | 23,000 |
| Nov 14, 2025 | 59.00 | 62.00 | 58.95 | 59.95 | 59.95 | -3.31% | 6,000 |
| Nov 13, 2025 | 58.80 | 63.40 | 58.70 | 62.00 | 62.00 | 0.40% | 54,000 |
| Nov 12, 2025 | 64.50 | 64.50 | 61.75 | 61.75 | 61.75 | -5.00% | 10,000 |
| Nov 11, 2025 | 66.00 | 66.00 | 64.90 | 65.00 | 65.00 | 1.56% | 14,000 |
| Nov 10, 2025 | 63.35 | 69.00 | 63.25 | 64.00 | 64.00 | -3.83% | 16,000 |
| Nov 7, 2025 | 67.05 | 67.05 | 66.55 | 66.55 | 66.55 | -4.86% | 3,000 |
| Nov 6, 2025 | 70.35 | 70.35 | 67.00 | 69.95 | 69.95 | -0.50% | 5,000 |
| Nov 4, 2025 | 74.10 | 74.10 | 70.30 | 70.30 | 70.30 | -5.00% | 14,000 |
| Nov 3, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 6,000 |
| Oct 31, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3.60% | 4,000 |
| Oct 30, 2025 | 69.65 | 69.65 | 69.50 | 69.50 | 69.50 | -4.07% | 2,000 |
| Oct 29, 2025 | 72.25 | 76.60 | 72.15 | 72.45 | 72.45 | -4.61% | 17,000 |
| Oct 28, 2025 | 76.25 | 76.25 | 75.95 | 75.95 | 75.95 | -5.00% | 8,000 |
| Oct 27, 2025 | 79.95 | 79.95 | 77.00 | 79.95 | 79.95 | 4.99% | 15,000 |
| Oct 24, 2025 | 77.05 | 77.05 | 70.05 | 76.15 | 76.15 | 3.75% | 19,000 |
| Oct 23, 2025 | 71.10 | 73.40 | 71.10 | 73.40 | 73.40 | 4.93% | 7,000 |
| Oct 21, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 4.95% | 3,000 |
| Oct 20, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 4.96% | 12,000 |
| Oct 17, 2025 | 60.50 | 63.50 | 60.50 | 63.50 | 63.50 | 4.96% | 10,000 |
| Oct 16, 2025 | 60.00 | 60.60 | 60.00 | 60.50 | 60.50 | 4.76% | 4,000 |
| Oct 15, 2025 | 56.10 | 57.75 | 56.10 | 57.75 | 57.75 | 5.00% | 5,000 |
| Oct 14, 2025 | 53.75 | 56.65 | 53.75 | 55.00 | 55.00 | 1.85% | 22,000 |
| Oct 13, 2025 | 58.60 | 58.60 | 54.00 | 54.00 | 54.00 | -3.31% | 21,000 |
| Oct 10, 2025 | 54.00 | 56.25 | 53.40 | 55.85 | 55.85 | -0.62% | 42,000 |
| Oct 9, 2025 | 60.85 | 60.85 | 55.10 | 56.20 | 56.20 | -3.10% | 27,000 |
| Oct 8, 2025 | 60.00 | 60.05 | 57.50 | 58.00 | 58.00 | -3.33% | 8,000 |
| Oct 7, 2025 | 60.00 | 62.00 | 59.35 | 60.00 | 60.00 | -3.77% | 18,000 |