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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,372.1	2,395.9	2,395.9	2,423	2,366.2	2.94M
February 19, 2026	2,400.9	2,361.2	2,361.2	2,436	2,352.1	3.67M
February 18, 2026	2,281.2	2,341.3	2,341.3	2,348.8	2,280	3.26M
February 17, 2026	2,338.8	2,283.2	2,283.2	2,344.6	2,271.4	3.23M
February 16, 2026	2,240	2,339.7	2,339.7	2,358.2	2,168	5.07M
February 13, 2026	2,380	2,340.6	2,340.6	2,404.4	2,321.2	3.46M
February 12, 2026	2,376	2,441.9	2,441.9	2,447.4	2,339.6	3.46M
February 11, 2026	2,470	2,372.8	2,372.8	2,470	2,350.1	6.37M
February 10, 2026	2,447	2,470.7	2,470.7	2,494.5	2,435	3.1M
February 09, 2026	2,430	2,434.9	2,434.9	2,457.1	2,391	3.24M
February 06, 2026	2,380	2,380.4	2,380.4	2,396.9	2,327.9	4.96M
February 05, 2026	2,475	2,410.4	2,410.4	2,477.9	2,393	5.41M
February 04, 2026	2,460	2,543.3	2,543.3	2,557	2,450	4.07M
February 03, 2026	2,500	2,434.1	2,434.1	2,553.9	2,391	10.21M
February 02, 2026	2,212.7	2,321.8	2,321.8	2,350	2,125.5	8.63M
February 01, 2026	2,300	2,233.3	2,233.3	2,319.9	2,068.5	21M
January 30, 2026	2,684	2,528	2,528	2,684	2,490	7.64M
January 29, 2026	2,650	2,686	2,686	2,705	2,628	5.31M
January 28, 2026	2,488	2,593	2,593	2,605	2,459	7.31M
January 27, 2026	2,385	2,418	2,418	2,446	2,301	6.44M
January 23, 2026	2,337	2,282	2,282	2,355	2,272	2.96M
January 22, 2026	2,375	2,314	2,314	2,411	2,245	4.4M
January 21, 2026	2,380	2,320	2,320	2,425	2,306	3.78M
January 20, 2026	2,450	2,373	2,373	2,454	2,342	4.03M
January 19, 2026	2,455	2,429	2,429	2,486	2,418	3.25M
January 16, 2026	2,450	2,446	2,446	2,499	2,423	3.43M
January 14, 2026	2,304	2,417	2,417	2,445	2,284	5.3M
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

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