Skip to main content
Multi Commodity Exchange of India Limited (NSE:MCX)
India flag India · Delayed Price · Currency is INR
2,968.30
+70.30 (2.43%)
Apr 29, 2026, 3:30 PM IST

NSE:MCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
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