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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,249	2,293	2,293	2,303	2,239	2.81M
January 12, 2026	2,201	2,235	2,235	2,249	2,193	1.91M
January 09, 2026	2,224	2,191	2,191	2,258	2,174	2.45M
January 08, 2026	2,310	2,231	2,231	2,338	2,224	2.77M
January 07, 2026	2,251	2,305	2,305	2,315	2,236	2.48M
January 06, 2026	2,212	2,246	2,246	2,270	2,190	2.41M
January 05, 2026	2,225	2,199	2,199	2,232	2,176	1.64M
January 02, 2026	2,230	2,216	2,216	2,278	2,190	3.42M
January 01, 2026	2,232	2,197.8	2,197.8	2,232	2,193.2	1.32M
December 31, 2025	2,210	2,227.2	2,227.2	2,239.6	2,197	2.19M
December 30, 2025	2,170	2,177.8	2,177.8	2,207.6	2,162.4	2.82M
December 29, 2025	2,228	2,187.4	2,187.4	2,243.8	2,180	2.28M
December 26, 2025	2,177.4	2,210.4	2,210.4	2,222	2,161.6	2.04M
December 24, 2025	2,168.4	2,165	2,165	2,186.8	2,160.4	1.48M
December 23, 2025	2,171.8	2,165.6	2,165.6	2,185.6	2,147.4	2.5M
December 22, 2025	2,080	2,164.2	2,164.2	2,169.4	2,062.8	3.62M
December 19, 2025	2,044	2,061.4	2,061.4	2,073	2,036.2	2.36M
December 18, 2025	2,024	2,034.4	2,034.4	2,049.4	1,990	1.89M
December 17, 2025	2,032.8	2,005	2,005	2,043.8	1,996	1.39M
December 16, 2025	2,037.2	2,032.8	2,032.8	2,046	2,002.4	1.74M
December 15, 2025	2,032.4	2,037.2	2,037.2	2,052	2,017	1.29M
December 12, 2025	2,004	2,032.4	2,032.4	2,037.6	1,994.4	2.22M
December 11, 2025	1,969	1,987.6	1,987.6	2,011.2	1,950	2.4M
December 10, 2025	2,074	1,972.8	1,972.8	2,079.6	1,953.6	2.41M
December 09, 2025	2,037	2,071.6	2,071.6	2,075.4	1,990	2.6M
December 08, 2025	2,077.8	2,036.6	2,036.6	2,103.2	2,028.2	2.47M
December 05, 2025	2,026.8	2,068.6	2,068.6	2,071.8	2,026.8	1.98M
December 04, 2025	2,043.8	2,024.2	2,024.2	2,061.6	1,996.4	3.41M
December 03, 2025	2,045	2,027.6	2,027.6	2,069.6	2,007.4	2.47M
December 02, 2025	2,042.8	2,043.8	2,043.8	2,070	2,036	1.63M
December 01, 2025	2,040	2,042	2,042	2,061.6	2,027.4	2.14M
November 28, 2025	2,086	2,014.7	2,014.7	2,092	1,990.2	4.59M
November 27, 2025	2,062.1	2,084.9	2,084.9	2,094.3	2,051.7	2.84M
November 26, 2025	1,977.6	2,056.6	2,056.6	2,062.2	1,976.2	4.05M
November 25, 2025	1,980	1,973.4	1,973.4	1,991	1,963.2	1.51M
November 24, 2025	1,942.1	1,973.1	1,973.1	1,977.9	1,931	2.25M
November 21, 2025	1,965	1,936.6	1,936.6	1,970	1,929.9	1.99M
November 19, 2025	1,933	1,959.8	1,959.8	1,967.8	1,930	2.39M
November 18, 2025	1,949.6	1,933	1,933	1,949.6	1,921.4	1.71M
November 17, 2025	1,943.6	1,939.6	1,939.6	1,959	1,928	1.83M
November 14, 2025	1,915	1,933.3	1,933.3	1,948.8	1,887.9	2.21M
November 13, 2025	1,897	1,919.4	1,919.4	1,944.6	1,893	3.09M
November 12, 2025	1,910	1,886.4	1,886.4	1,919.8	1,875.7	2.36M
November 11, 2025	1,910.1	1,899	1,899	1,952.8	1,886.2	3.62M
November 10, 2025	1,884	1,906.1	1,906.1	1,917.1	1,865.5	2.39M
November 07, 2025	1,809	1,886.1	1,886.1	1,901	1,762.1	6.32M
November 06, 2025	1,877	1,850.1	1,850.1	1,881	1,834.7	2.31M
November 04, 2025	1,925	1,865.1	1,865.1	1,925	1,860.7	2.33M
November 03, 2025	1,857.6	1,905.3	1,905.3	1,924.8	1,855	4.05M
October 31, 2025	1,834	1,848.7	1,848.7	1,862	1,826	2.4M
October 30, 2025	1,830.1	1,820.3	1,820.3	1,834.7	1,812.2	971,970
October 29, 2025	1,830	1,835.1	1,835.1	1,839.6	1,800.9	2.1M
October 28, 2025	1,863.9	1,823.3	1,823.3	1,865.6	1,814	2.91M
October 27, 2025	1,800.8	1,861.1	1,861.1	1,867	1,796.7	3.18M
October 24, 2025	1,848	1,800.7	1,800.7	1,851.6	1,795.1	2.09M
October 23, 2025	1,830.5	1,851.8	1,851.8	1,869.6	1,808.3	2.97M
October 21, 2025	1,850.1	1,837.4	1,837.4	1,855	1,832.4	365,955
October 20, 2025	1,880.6	1,839	1,839	1,882.2	1,822.1	2.47M
October 17, 2025	1,870	1,865.7	1,865.7	1,898.5	1,858.9	3.02M
October 16, 2025	1,913	1,866.1	1,866.1	1,917.1	1,854.1	4.2M

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