Multi Commodity Exchange of India Limited - MCX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	10,842	10,825	10,825	10,934	10,802	296,703
December 23, 2025	10,859	10,828	10,828	10,928	10,737	499,546
December 22, 2025	10,400	10,821	10,821	10,847	10,314	723,069
December 19, 2025	10,220	10,307	10,307	10,365	10,181	471,650
December 18, 2025	10,120	10,172	10,172	10,247	9,950	378,276
December 17, 2025	10,164	10,025	10,025	10,219	9,980	278,240
December 16, 2025	10,186	10,164	10,164	10,230	10,012	348,755
December 15, 2025	10,162	10,186	10,186	10,260	10,085	258,617
December 12, 2025	10,020	10,162	10,162	10,188	9,972	443,958
December 11, 2025	9,845	9,938	9,938	10,056	9,750	479,946
December 10, 2025	10,370	9,864	9,864	10,398	9,768	481,705
December 09, 2025	10,185	10,358	10,358	10,377	9,950	520,130
December 08, 2025	10,389	10,183	10,183	10,516	10,141	494,878
December 05, 2025	10,134	10,343	10,343	10,359	10,134	396,552
December 04, 2025	10,219	10,121	10,121	10,308	9,990	682,773
December 03, 2025	10,225	10,138	10,138	10,348	10,037	494,222
December 02, 2025	10,214	10,219	10,219	10,350	10,180	325,994
December 01, 2025	10,200	10,210	10,210	10,308	10,137	427,516
November 28, 2025	10,430	10,073.5	10,073.5	10,460	9,951	918,982
November 27, 2025	10,310.5	10,424.5	10,424.5	10,471.5	10,258.5	568,790
November 26, 2025	9,888	10,283	10,283	10,311	9,881	810,240
November 25, 2025	9,900	9,867	9,867	9,955	9,816	301,328
November 24, 2025	9,710.5	9,865.5	9,865.5	9,889.5	9,655	449,855
November 21, 2025	9,825	9,683	9,683	9,850	9,649.5	398,161
November 19, 2025	9,665	9,799	9,799	9,839	9,650	477,282
November 18, 2025	9,748	9,665	9,665	9,748	9,607	342,564
November 17, 2025	9,718	9,698	9,698	9,795	9,640	366,759
November 14, 2025	9,575	9,666.5	9,666.5	9,744	9,439.5	442,979
November 13, 2025	9,485	9,600	9,600	9,723	9,465	617,749
November 12, 2025	9,550	9,432	9,432	9,599	9,378.5	471,262
November 11, 2025	9,550.5	9,495	9,495	9,764	9,431	723,848
November 10, 2025	9,420	9,530.5	9,530.5	9,585.5	9,327.5	477,313
November 07, 2025	9,045	9,430.5	9,430.5	9,505	8,810.5	1.26M
November 06, 2025	9,385	9,250.5	9,250.5	9,405	9,173.5	462,012
November 04, 2025	9,625	9,325.5	9,325.5	9,625	9,303.5	465,869
November 03, 2025	9,288	9,526.5	9,526.5	9,624	9,275	809,953
October 31, 2025	9,170	9,243.5	9,243.5	9,310	9,130	479,616
October 30, 2025	9,150.5	9,101.5	9,101.5	9,173.5	9,061	194,394
October 29, 2025	9,150	9,175.5	9,175.5	9,198	9,004.5	419,770
October 28, 2025	9,319.5	9,116.5	9,116.5	9,328	9,070	581,850
October 27, 2025	9,004	9,305.5	9,305.5	9,335	8,983.5	635,453
October 24, 2025	9,240	9,003.5	9,003.5	9,258	8,975.5	417,480
October 23, 2025	9,152.5	9,259	9,259	9,348	9,041.5	593,389
October 21, 2025	9,250.5	9,187	9,187	9,275	9,162	73,191
October 20, 2025	9,403	9,195	9,195	9,411	9,110.5	493,316
October 17, 2025	9,350	9,328.5	9,328.5	9,492.5	9,294.5	604,590
October 16, 2025	9,565	9,330.5	9,330.5	9,585.5	9,270.5	840,487
October 15, 2025	9,560	9,541	9,541	9,617	9,425	1.02M
October 14, 2025	9,014	9,397.5	9,397.5	9,460	9,014	2M
October 13, 2025	8,700	8,937.5	8,937.5	8,988	8,700	1.15M
October 10, 2025	8,706	8,688.5	8,688.5	8,889	8,615	845,205
October 09, 2025	8,189	8,706	8,706	8,748.5	8,178.5	1.3M
October 08, 2025	8,210	8,189	8,189	8,273	8,130	225,672
October 07, 2025	8,260	8,209	8,209	8,330	8,153	337,619
October 06, 2025	8,200	8,192	8,192	8,275	8,154.5	323,883
October 03, 2025	8,038	8,145	8,145	8,214.5	7,980	480,877
October 01, 2025	7,811.5	7,998.5	7,998.5	8,015	7,756.5	376,094
September 30, 2025	7,979	7,796	7,796	7,983	7,725.5	362,738
September 29, 2025	7,998	7,940	7,940	8,075	7,916.5	427,912
September 26, 2025	8,024	7,920.5	7,920.5	8,089.5	7,861	390,465

Multi Commodity Exchange of India Limited (MCX.NS) NSE