Skip to main content
Multi Commodity Exchange of India Limited (NSE:MCX)
India flag India · Delayed Price · Currency is INR
2,577.10
+43.20 (1.70%)
At close: Mar 9, 2026

NSE:MCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 20262,380.002,396.902,327.902,380.402,380.40-1.24%4,957,750
Feb 5, 20262,475.002,477.902,393.002,410.402,410.40-5.23%5,412,056
Feb 4, 20262,460.002,557.002,450.002,543.302,543.304.49%4,065,299
Feb 3, 20262,500.002,553.902,391.002,434.102,434.104.84%10,210,270
Feb 2, 20262,212.702,350.002,125.502,321.802,321.803.96%8,631,439
Feb 1, 20262,300.002,319.902,068.502,233.302,233.30-11.66%20,999,800
Jan 30, 20262,684.002,684.002,490.002,528.002,528.00-5.88%7,639,727
Jan 29, 20262,650.002,705.002,628.002,686.002,686.003.59%5,308,326
Jan 28, 20262,488.002,605.002,459.002,593.002,593.007.24%7,308,758
Jan 27, 20262,385.002,446.002,301.002,418.002,418.005.96%6,439,930
Jan 23, 20262,337.002,355.002,272.002,282.002,282.00-1.38%2,959,911
Jan 22, 20262,375.002,411.002,245.002,314.002,314.00-0.26%4,401,399
Jan 21, 20262,380.002,425.002,306.002,320.002,320.00-2.23%3,776,728
Jan 20, 20262,450.002,454.002,342.002,373.002,373.00-2.31%4,028,731
Jan 19, 20262,455.002,486.002,418.002,429.002,429.00-0.70%3,253,397
Jan 16, 20262,450.002,499.002,423.002,446.002,446.001.20%3,433,035
Jan 14, 20262,304.002,445.002,284.002,417.002,417.005.41%5,300,087
Jan 13, 20262,249.002,303.002,239.002,293.002,293.002.60%2,810,584
Jan 12, 20262,201.002,249.002,193.002,235.002,235.002.01%1,905,600
Jan 9, 20262,224.002,258.002,174.002,191.002,191.00-1.79%2,446,798
Jan 8, 20262,310.002,338.002,224.002,231.002,231.00-3.21%2,773,533
Jan 7, 20262,251.002,315.002,236.002,305.002,305.002.63%2,484,262
Jan 6, 20262,212.002,270.002,190.002,246.002,246.002.14%2,414,137
Jan 5, 20262,225.002,232.002,176.002,199.002,199.00-0.77%1,638,124
Jan 2, 20262,230.002,278.002,190.002,216.002,216.000.83%3,418,580
Jan 1, 20262,232.002,232.002,193.202,197.802,197.80-1.32%1,323,355
Dec 31, 20252,210.002,239.602,197.002,227.202,227.202.27%2,188,250
Dec 30, 20252,170.002,207.602,162.402,177.802,177.80-0.44%2,824,770
Dec 29, 20252,228.002,243.802,180.002,187.402,187.40-1.04%2,282,335
Dec 26, 20252,177.402,222.002,161.602,210.402,210.402.10%2,041,720
Dec 24, 20252,168.402,186.802,160.402,165.002,165.00-0.03%1,483,525
Dec 23, 20252,171.802,185.602,147.402,165.602,165.600.06%2,497,730
Dec 22, 20252,080.002,169.402,062.802,164.202,164.204.99%3,615,345
Dec 19, 20252,044.002,073.002,036.202,061.402,061.401.33%2,358,165
Dec 18, 20252,024.002,049.401,990.002,034.402,034.401.47%1,891,380
Dec 17, 20252,032.802,043.801,996.002,005.002,005.00-1.37%1,391,200
Dec 16, 20252,037.202,046.002,002.402,032.802,032.80-0.22%1,743,700
Dec 15, 20252,032.402,052.002,017.002,037.202,037.200.24%1,293,085
Dec 12, 20252,004.002,037.601,994.402,032.402,032.402.25%2,219,790
Dec 11, 20251,969.002,011.201,950.001,987.601,987.600.75%2,399,730
Dec 10, 20252,074.002,079.601,953.601,972.801,972.80-4.77%2,408,525
Dec 9, 20252,037.002,075.401,990.002,071.602,071.601.72%2,600,650
Dec 8, 20252,077.802,103.202,028.202,036.602,036.60-1.55%2,474,390
Dec 5, 20252,026.802,071.802,026.802,068.602,068.602.19%1,982,765
Dec 4, 20252,043.802,061.601,996.402,024.202,024.20-0.17%3,413,675
Dec 3, 20252,045.002,069.602,007.402,027.602,027.60-0.79%2,471,110
Dec 2, 20252,042.802,070.002,036.002,043.802,043.800.09%1,629,970
Dec 1, 20252,040.002,061.602,027.402,042.002,042.001.36%2,137,580
Nov 28, 20252,086.002,092.001,990.202,014.702,014.70-3.37%4,594,910
Nov 27, 20252,062.102,094.302,051.702,084.902,084.901.38%2,843,950
Nov 26, 20251,977.602,062.201,976.202,056.602,056.604.22%4,051,170
Nov 25, 20251,980.001,991.001,963.201,973.401,973.400.02%1,506,640
Nov 24, 20251,942.101,977.901,931.001,973.101,973.101.88%2,249,275
Nov 21, 20251,965.001,970.001,929.901,936.601,936.60-1.78%1,990,805
Nov 20, 20251,973.201,995.001,962.001,971.701,971.700.61%2,686,080
Nov 19, 20251,933.001,967.801,930.001,959.801,959.801.39%2,386,540
Nov 18, 20251,949.601,949.601,921.401,933.001,933.00-0.34%1,712,820
Nov 17, 20251,943.601,959.001,928.001,939.601,939.600.33%1,833,795
Nov 14, 20251,915.001,948.801,887.901,933.301,933.300.72%2,214,895
Nov 13, 20251,897.001,944.601,893.001,919.401,919.401.75%3,088,485
Nov 12, 20251,910.001,919.801,875.701,886.401,886.40-0.66%2,356,905
Nov 11, 20251,910.101,952.801,886.201,899.001,899.00-0.37%3,619,240
Nov 10, 20251,884.001,917.101,865.501,906.101,906.101.06%2,386,565
Nov 7, 20251,809.001,901.001,762.101,886.101,886.101.95%6,315,385
Nov 6, 20251,877.001,881.001,834.701,850.101,850.10-0.80%2,310,060
Nov 4, 20251,925.001,925.001,860.701,865.101,865.10-2.11%2,329,345
Nov 3, 20251,857.601,924.801,855.001,905.301,905.303.06%4,049,765
Oct 31, 20251,834.001,862.001,826.001,848.701,848.701.56%2,398,080
Oct 30, 20251,830.101,834.701,812.201,820.301,820.30-0.81%971,970
Oct 29, 20251,830.001,839.601,800.901,835.101,835.100.65%2,099,500
Oct 28, 20251,863.901,865.601,814.001,823.301,823.30-2.03%2,909,250
Oct 27, 20251,800.801,867.001,796.701,861.101,861.103.35%3,177,265
Oct 24, 20251,848.001,851.601,795.101,800.701,800.70-2.76%2,087,400
Oct 23, 20251,830.501,869.601,808.301,851.801,851.800.78%2,967,135
Oct 21, 20251,850.101,855.001,832.401,837.401,837.40-0.09%365,955
Oct 20, 20251,880.601,882.201,822.101,839.001,839.00-1.43%2,466,580
Oct 17, 20251,870.001,898.501,858.901,865.701,865.70-0.02%3,022,940
Oct 16, 20251,913.001,917.101,854.101,866.101,866.10-2.21%4,202,435
Oct 15, 20251,912.001,923.401,885.001,908.201,908.201.53%5,075,480
Oct 14, 20251,802.801,892.001,802.801,879.501,879.505.15%10,001,115