MCON Rasayan India Ltd. MCON
NSE · India · Non-Energy Minerals
INR 186.35+6.30 (+3.50%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 40.25 | -1.71% | INR 40.15 | INR 40.35 | INR 40.00 | 6.00K |
| 2026-09-30 | INR 40.95 | 0.00% | INR 40.95 | INR 40.95 | INR 40.95 | 1.00K |
| 2026-09-29 | INR 40.95 | +3.67% | INR 38.75 | INR 40.95 | INR 38.75 | 8.00K |
| 2026-09-28 | INR 39.50 | -4.82% | INR 40.15 | INR 40.15 | INR 39.50 |
| 4.00K |
| 2026-09-25 | INR 41.50 | +1.22% | INR 43.00 | INR 43.00 | INR 41.30 | 10.00K |
| 2026-09-24 | INR 41.00 | 0.00% | INR 41.00 | INR 41.00 | INR 41.00 | 1.00K |
| 2026-09-23 | INR 41.00 | 0.00% | INR 41.00 | INR 41.00 | INR 41.00 | 0 |
| 2026-09-22 | INR 41.00 | +4.99% | INR 40.00 | INR 41.00 | INR 40.00 | 7.00K |
| 2026-09-21 | INR 39.05 | -2.50% | INR 42.00 | INR 42.00 | INR 39.05 | 9.00K |
| 2026-09-18 | INR 40.05 | 0.00% | INR 40.05 | INR 40.05 | INR 40.05 | 0 |
| 2026-09-17 | INR 40.05 | +1.52% | INR 39.50 | INR 41.00 | INR 39.00 | 13.00K |
| 2026-09-16 | INR 39.45 | -4.25% | INR 40.00 | INR 40.70 | INR 39.45 | 10.00K |
| 2026-09-15 | INR 41.20 | 0.00% | INR 40.00 | INR 41.20 | INR 40.00 | 7.00K |
| 2026-09-11 | INR 41.20 | -1.08% | INR 41.00 | INR 41.20 | INR 40.00 | 10.00K |
| 2026-09-10 | INR 41.65 | +0.85% | INR 41.30 | INR 41.75 | INR 41.30 | 8.00K |
| 2026-09-09 | INR 41.30 | -2.82% | INR 41.00 | INR 41.95 | INR 41.00 | 15.00K |
| 2026-09-08 | INR 42.50 | -0.12% | INR 42.55 | INR 42.55 | INR 42.50 | 2.00K |
| 2026-09-07 | INR 42.55 | -3.30% | INR 44.00 | INR 44.00 | INR 42.55 | 2.00K |
| 2026-09-04 | INR 44.00 | +3.53% | INR 44.60 | INR 44.60 | INR 44.00 | 8.00K |
| 2026-09-03 | INR 42.50 | 0.00% | INR 42.50 | INR 42.50 | INR 42.50 | 0 |
| 2026-09-02 | INR 42.50 | -3.41% | INR 42.35 | INR 42.55 | INR 42.35 | 4.00K |
| 2026-09-01 | INR 44.00 | -4.76% | INR 46.20 | INR 48.00 | INR 44.00 | 15.00K |
| 2026-08-31 | INR 46.20 | +4.88% | INR 44.20 | INR 46.20 | INR 41.90 | 11.00K |
| 2026-08-28 | INR 44.05 | 0.00% | INR 44.05 | INR 44.05 | INR 44.05 | 0 |
| 2026-08-27 | INR 44.05 | 0.00% | INR 44.05 | INR 44.05 | INR 44.05 | 0 |
| 2026-08-26 | INR 44.05 | +0.57% | INR 42.00 | INR 44.05 | INR 42.00 | 7.00K |
| 2026-08-25 | INR 43.80 | -9.69% | INR 43.80 | INR 43.80 | INR 43.80 | 2.00K |
| 2026-08-24 | INR 48.50 | 0.00% | INR 48.50 | INR 48.50 | INR 48.50 | 0 |
| 2026-08-21 | INR 48.50 | 0.00% | INR 48.50 | INR 48.50 | INR 48.50 | 0 |
| 2026-08-20 | INR 48.50 | 0.00% | INR 48.50 | INR 48.50 | INR 48.50 | 0 |
| 2026-08-19 | INR 48.50 | 0.00% | INR 48.50 | INR 48.50 | INR 48.50 | 0 |
| 2026-08-18 | INR 48.50 | +4.98% | INR 47.95 | INR 48.50 | INR 47.95 | 13.00K |
| 2026-08-17 | INR 46.20 | +5.00% | INR 44.05 | INR 46.20 | INR 44.05 | 4.00K |
| 2026-08-14 | INR 44.00 | +4.89% | INR 42.95 | INR 44.00 | INR 42.50 | 9.00K |
| 2026-08-13 | INR 41.95 | +4.88% | INR 41.95 | INR 41.95 | INR 41.95 | 3.00K |
| 2026-08-12 | INR 40.00 | -0.37% | INR 40.00 | INR 40.00 | INR 40.00 | 1.00K |
| 2026-08-11 | INR 40.15 | -2.31% | INR 41.00 | INR 41.40 | INR 39.25 | 9.00K |
| 2026-08-10 | INR 41.10 | -3.29% | INR 41.60 | INR 41.60 | INR 41.10 | 4.00K |
| 2026-08-07 | INR 42.50 | +3.66% | INR 42.50 | INR 42.50 | INR 42.45 | 4.00K |
| 2026-08-06 | INR 41.00 | -1.91% | INR 42.45 | INR 42.60 | INR 40.00 | 9.00K |
| 2026-08-05 | INR 41.80 | -5.00% | INR 42.00 | INR 42.30 | INR 41.80 | 18.00K |
| 2026-08-04 | INR 44.00 | 0.00% | INR 44.00 | INR 44.00 | INR 44.00 | 0 |
| 2026-08-03 | INR 44.00 | +0.23% | INR 44.00 | INR 44.00 | INR 44.00 | 1.00K |
| 2026-07-31 | INR 43.90 | 0.00% | INR 43.90 | INR 43.90 | INR 43.90 | 0 |
| 2026-07-30 | INR 43.90 | -2.34% | INR 42.85 | INR 44.00 | INR 42.80 | 9.00K |
| 2026-07-29 | INR 44.95 | -2.71% | INR 45.00 | INR 45.00 | INR 44.95 | 5.00K |
| 2026-07-28 | INR 46.20 | 0.00% | INR 45.50 | INR 46.20 | INR 45.05 | 9.00K |
| 2026-07-27 | INR 46.20 | +5.00% | INR 45.95 | INR 46.20 | INR 45.95 | 7.00K |
| 2026-07-24 | INR 44.00 | 0.00% | INR 44.00 | INR 44.00 | INR 44.00 | 0 |
| 2026-07-23 | INR 44.00 | 0.00% | INR 44.00 | INR 44.00 | INR 44.00 | 1.00K |
| 2026-07-22 | INR 44.00 | -0.11% | INR 44.00 | INR 44.00 | INR 44.00 | 1.00K |
| 2026-07-21 | INR 44.05 | -1.01% | INR 44.05 | INR 44.05 | INR 43.60 | 5.00K |
| 2026-07-20 | INR 44.50 | -0.67% | INR 44.45 | INR 44.50 | INR 44.45 | 3.00K |
| 2026-07-17 | INR 44.80 | +1.82% | INR 44.80 | INR 44.80 | INR 44.80 | 2.00K |
| 2026-07-16 | INR 44.00 | +2.33% | INR 43.00 | INR 44.00 | INR 43.00 | 3.00K |
| 2026-07-15 | INR 43.00 | +2.50% | INR 41.50 | INR 43.00 | INR 41.50 | 2.00K |
| 2026-07-14 | INR 41.95 | -4.88% | INR 44.10 | INR 44.10 | INR 41.95 | 8.00K |
| 2026-07-13 | INR 44.10 | +3.16% | INR 43.90 | INR 44.85 | INR 43.90 | 7.00K |
| 2026-07-10 | INR 42.75 | 0.00% | INR 42.75 | INR 42.75 | INR 42.75 | 0 |
| 2026-07-09 | INR 42.75 | +4.91% | INR 42.75 | INR 42.75 | INR 42.75 | 2.00K |
| 2026-07-08 | INR 40.75 | -2.51% | INR 40.50 | INR 41.75 | INR 40.40 | 6.00K |
| 2026-07-07 | INR 41.80 | -5.00% | INR 42.00 | INR 42.05 | INR 41.80 | 13.00K |
| 2026-07-06 | INR 44.00 | +4.27% | INR 44.00 | INR 44.20 | INR 44.00 | 3.00K |
| 2026-07-03 | INR 42.20 | -2.54% | INR 43.00 | INR 44.00 | INR 42.20 | 14.00K |
| 2026-07-02 | INR 43.30 | -2.70% | INR 43.50 | INR 44.50 | INR 43.00 | 16.00K |
| 2026-07-01 | INR 44.50 | +1.14% | INR 45.00 | INR 46.20 | INR 44.00 | 17.00K |
| 2026-06-30 | INR 44.00 | -4.14% | INR 46.85 | INR 46.95 | INR 44.00 | 21.00K |
| 2026-06-29 | INR 45.90 | -0.22% | INR 48.30 | INR 48.30 | INR 43.75 | 14.00K |
| 2026-06-26 | INR 46.00 | 0.00% | INR 46.00 | INR 46.00 | INR 46.00 | 0 |
| 2026-06-25 | INR 46.00 | -2.13% | INR 47.00 | INR 47.00 | INR 46.00 | 6.00K |
| 2026-06-24 | INR 47.00 | +3.30% | INR 46.90 | INR 47.70 | INR 45.50 | 26.00K |
| 2026-06-23 | INR 45.50 | -0.22% | INR 46.00 | INR 46.00 | INR 43.35 | 19.00K |
| 2026-06-22 | INR 45.60 | -5.00% | INR 49.70 | INR 49.70 | INR 45.60 | 16.00K |
| 2026-06-19 | INR 48.00 | -4.29% | INR 47.65 | INR 49.00 | INR 47.65 | 6.00K |
| 2026-06-18 | INR 50.15 | 0.00% | INR 50.15 | INR 50.15 | INR 50.15 | 0 |
| 2026-06-17 | INR 50.15 | -4.93% | INR 50.50 | INR 50.50 | INR 50.15 | 15.00K |
| 2026-06-16 | INR 52.75 | +0.76% | INR 54.95 | INR 54.95 | INR 50.20 | 9.00K |
| 2026-06-15 | INR 52.35 | +4.91% | INR 52.30 | INR 52.35 | INR 50.00 | 8.00K |
| 2026-06-12 | INR 49.90 | +2.04% | INR 46.50 | INR 49.90 | INR 46.50 | 5.00K |
| 2026-06-11 | INR 48.90 | +3.27% | INR 45.30 | INR 48.90 | INR 45.30 | 2.00K |
| 2026-06-10 | INR 47.35 | -4.92% | INR 47.60 | INR 49.50 | INR 47.35 | 16.00K |
| 2026-06-09 | INR 49.80 | -4.96% | INR 55.00 | INR 55.00 | INR 49.80 | 19.00K |
| 2026-06-08 | INR 52.40 | +4.90% | INR 52.00 | INR 52.40 | INR 52.00 | 21.00K |
| 2026-06-05 | INR 49.95 | +15.62% | INR 49.95 | INR 49.95 | INR 49.95 | 2.00K |
| 2026-06-04 | INR 43.20 | 0.00% | INR 43.20 | INR 43.20 | INR 43.20 | 0 |
| 2026-06-03 | INR 43.20 | 0.00% | INR 43.20 | INR 43.20 | INR 43.20 | 0 |
| 2026-06-02 | INR 43.20 | +4.98% | INR 43.20 | INR 43.20 | INR 43.20 | 15.00K |
| 2026-06-01 | INR 41.15 | +4.97% | INR 41.15 | INR 41.15 | INR 41.15 | 8.00K |
| 2026-05-29 | INR 39.20 | +0.51% | INR 40.95 | INR 40.95 | INR 37.30 | 34.00K |
| 2026-05-28 | INR 39.00 | 0.00% | INR 39.00 | INR 39.00 | INR 39.00 | 0 |