Multi Commodity Exchange of India Limited MCX
NSE · India · Finance
INR 3,204.00-96.40 (-2.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,300.40 | +2.12% | INR 3,280.10 | INR 3,345.00 | INR 3,255.00 | 2.07M |
| 2026-09-29 | INR 3,232.00 | -0.97% | INR 3,248.00 | INR 3,344.00 | INR 3,232.00 | 2.09M |
| 2026-09-28 | INR 3,263.50 | -1.85% | INR 3,310.00 | INR 3,321.00 | INR 3,251.70 | 1.09M |
| 2026-09-25 | INR 3,324.90 | -3.00% | INR 3,463.60 | INR 3,481.40 | INR 3,310.00 | 2.39M |
| 2026-09-24 | INR 3,427.70 | +1.59% | INR 3,365.00 | INR 3,477.00 | INR 3,351.10 | 4.13M |
| 2026-09-23 | INR 3,374.00 | +3.41% | INR 3,269.00 | INR 3,374.00 | INR 3,237.50 | 2.25M |
| 2026-09-22 | INR 3,262.60 | +1.67% | INR 3,220.00 | INR 3,289.80 | INR 3,212.80 | 1.07M |
| 2026-09-21 | INR 3,209.00 | -1.56% | INR 3,250.00 | INR 3,268.00 | INR 3,155.50 | 1.27M |
| 2026-09-18 | INR 3,260.00 | -0.16% | INR 3,257.50 | INR 3,314.90 | INR 3,230.10 | 2.20M |
| 2026-09-17 | INR 3,265.20 | +1.68% | INR 3,201.10 | INR 3,304.00 | INR 3,180.10 | 1.53M |
| 2026-09-16 | INR 3,211.20 | +1.19% | INR 3,170.20 | INR 3,224.50 | INR 3,056.60 | 1.97M |
| 2026-09-15 | INR 3,173.50 | -3.13% | INR 3,265.00 | INR 3,267.60 | INR 3,156.40 | 1.75M |
| 2026-09-14 | INR 3,276.00 | 0.00% | INR 3,276.00 | INR 3,276.00 | INR 3,276.00 | 0 |
| 2026-09-11 | INR 3,276.00 | -0.73% | INR 3,326.00 | INR 3,389.00 | INR 3,247.20 | 1.69M |
| 2026-09-10 | INR 3,300.00 | -1.49% | INR 3,311.90 | INR 3,335.50 | INR 3,285.00 | 1.31M |
| 2026-09-09 | INR 3,350.00 | +0.24% | INR 3,362.00 | INR 3,398.00 | INR 3,323.50 | 2.17M |
| 2026-09-08 | INR 3,342.00 | +0.35% | INR 3,350.00 | INR 3,366.40 | INR 3,279.90 | 1.43M |
| 2026-09-07 | INR 3,330.20 | +1.67% | INR 3,276.90 | INR 3,374.40 | INR 3,276.90 | 1.89M |
| 2026-09-04 | INR 3,275.40 | +3.32% | INR 3,187.80 | INR 3,287.40 | INR 3,165.60 | 2.49M |
| 2026-09-03 | INR 3,170.20 | -3.52% | INR 3,317.00 | INR 3,333.00 | INR 3,170.20 | 2.41M |
| 2026-09-02 | INR 3,286.00 | -0.51% | INR 3,280.00 | INR 3,333.00 | INR 3,258.00 | 2.45M |
| 2026-09-01 | INR 3,303.00 | -2.85% | INR 3,360.10 | INR 3,369.00 | INR 3,255.20 | 1.51M |
| 2026-08-31 | INR 3,400.00 | +2.04% | INR 3,316.00 | INR 3,400.00 | INR 3,300.00 | 2.80M |
| 2026-08-28 | INR 3,332.00 | +1.80% | INR 3,273.10 | INR 3,339.00 | INR 3,245.00 | 1.36M |
| 2026-08-27 | INR 3,273.00 | -2.30% | INR 3,330.00 | INR 3,362.00 | INR 3,270.80 | 2.09M |
| 2026-08-26 | INR 3,350.00 | +2.13% | INR 3,300.00 | INR 3,355.00 | INR 3,243.30 | 2.33M |
| 2026-08-25 | INR 3,280.00 | +0.37% | INR 3,290.00 | INR 3,308.70 | INR 3,254.30 | 2.03M |
| 2026-08-24 | INR 3,268.00 | +2.61% | INR 3,200.00 | INR 3,289.70 | INR 3,180.10 | 3.40M |
| 2026-08-21 | INR 3,185.00 | +1.89% | INR 3,145.10 | INR 3,211.40 | INR 3,132.00 | 3.47M |
| 2026-08-20 | INR 3,126.00 | +5.15% | INR 3,020.00 | INR 3,133.20 | INR 3,006.00 | 3.92M |
| 2026-08-19 | INR 2,973.00 | -2.20% | INR 3,060.00 | INR 3,068.00 | INR 2,960.10 | 3.24M |
| 2026-08-18 | INR 3,040.00 | +3.64% | INR 2,949.90 | INR 3,058.00 | INR 2,916.00 | 3.19M |
| 2026-08-17 | INR 2,933.10 | +0.74% | INR 2,913.10 | INR 2,981.00 | INR 2,892.10 | 1.22M |
| 2026-08-14 | INR 2,911.50 | -1.97% | INR 2,970.00 | INR 2,977.40 | INR 2,911.50 | 1.48M |
| 2026-08-13 | INR 2,970.00 | 0.00% | INR 2,980.50 | INR 3,023.70 | INR 2,929.00 | 2.86M |
| 2026-08-12 | INR 2,970.10 | +2.59% | INR 2,965.00 | INR 2,987.90 | INR 2,880.10 | 6.17M |
| 2026-08-11 | INR 2,895.00 | +4.92% | INR 2,779.50 | INR 2,895.00 | INR 2,742.60 | 4.19M |
| 2026-08-10 | INR 2,759.30 | +4.60% | INR 2,640.00 | INR 2,789.00 | INR 2,603.20 | 4.55M |
| 2026-08-07 | INR 2,638.00 | -0.08% | INR 2,633.20 | INR 2,684.50 | INR 2,621.00 | 1.44M |
| 2026-08-06 | INR 2,640.00 | +1.59% | INR 2,620.50 | INR 2,667.40 | INR 2,617.20 | 2.09M |
| 2026-08-05 | INR 2,598.60 | -3.04% | INR 2,678.00 | INR 2,678.00 | INR 2,565.50 | 5.56M |
| 2026-08-04 | INR 2,680.00 | +1.43% | INR 2,655.70 | INR 2,699.00 | INR 2,637.00 | 1.51M |
| 2026-08-03 | INR 2,642.10 | -1.86% | INR 2,700.00 | INR 2,710.00 | INR 2,630.10 | 2.11M |
| 2026-07-31 | INR 2,692.20 | +0.57% | INR 2,685.00 | INR 2,704.70 | INR 2,668.40 | 999.02K |
| 2026-07-30 | INR 2,677.00 | -1.49% | INR 2,731.70 | INR 2,731.70 | INR 2,662.50 | 1.37M |
| 2026-07-29 | INR 2,717.50 | +0.15% | INR 2,731.00 | INR 2,777.90 | INR 2,699.20 | 1.06M |
| 2026-07-28 | INR 2,713.40 | -1.51% | INR 2,739.50 | INR 2,764.80 | INR 2,700.00 | 1.14M |
| 2026-07-27 | INR 2,755.10 | +0.92% | INR 2,740.40 | INR 2,766.90 | INR 2,733.10 | 932.31K |
| 2026-07-24 | INR 2,730.00 | -0.82% | INR 2,735.00 | INR 2,747.30 | INR 2,706.00 | 1.16M |
| 2026-07-23 | INR 2,752.60 | -1.83% | INR 2,783.50 | INR 2,811.00 | INR 2,726.00 | 1.51M |
| 2026-07-22 | INR 2,803.90 | +0.10% | INR 2,808.10 | INR 2,832.40 | INR 2,755.20 | 980.17K |
| 2026-07-21 | INR 2,801.20 | -0.60% | INR 2,810.30 | INR 2,861.50 | INR 2,795.00 | 1.33M |
| 2026-07-20 | INR 2,818.00 | +2.57% | INR 2,749.00 | INR 2,845.00 | INR 2,739.30 | 1.72M |
| 2026-07-17 | INR 2,747.50 | -2.42% | INR 2,810.00 | INR 2,819.00 | INR 2,729.00 | 2.00M |
| 2026-07-16 | INR 2,815.50 | -2.67% | INR 2,898.00 | INR 2,903.20 | INR 2,810.00 | 1.43M |
| 2026-07-15 | INR 2,892.60 | +0.04% | INR 2,921.00 | INR 2,942.10 | INR 2,881.60 | 1.70M |
| 2026-07-14 | INR 2,891.30 | +3.93% | INR 2,780.00 | INR 2,899.00 | INR 2,779.00 | 3.67M |
| 2026-07-13 | INR 2,782.10 | +0.41% | INR 2,773.00 | INR 2,816.20 | INR 2,763.10 | 1.21M |
| 2026-07-10 | INR 2,770.70 | -0.53% | INR 2,800.00 | INR 2,820.00 | INR 2,745.30 | 2.47M |
| 2026-07-09 | INR 2,785.40 | +1.58% | INR 2,755.60 | INR 2,839.00 | INR 2,749.40 | 2.58M |
| 2026-07-08 | INR 2,742.00 | +3.74% | INR 2,600.00 | INR 2,766.00 | INR 2,595.00 | 4.93M |
| 2026-07-07 | INR 2,643.20 | -2.93% | INR 2,730.00 | INR 2,734.00 | INR 2,577.50 | 5.90M |
| 2026-07-06 | INR 2,723.10 | -3.23% | INR 2,800.00 | INR 2,805.00 | INR 2,715.00 | 3.74M |
| 2026-07-03 | INR 2,814.00 | -3.74% | INR 2,949.40 | INR 2,949.40 | INR 2,800.00 | 3.92M |
| 2026-07-02 | INR 2,923.20 | -1.31% | INR 2,985.50 | INR 3,038.00 | INR 2,915.00 | 3.33M |
| 2026-07-01 | INR 2,962.00 | +4.40% | INR 2,858.50 | INR 2,993.00 | INR 2,855.00 | 5.25M |
| 2026-06-30 | INR 2,837.20 | -2.65% | INR 2,914.00 | INR 2,934.50 | INR 2,828.40 | 3.49M |
| 2026-06-29 | INR 2,914.50 | +2.92% | INR 2,822.00 | INR 2,940.00 | INR 2,809.00 | 8.79M |
| 2026-06-26 | INR 2,831.70 | 0.00% | INR 2,831.70 | INR 2,831.70 | INR 2,831.70 | 0 |
| 2026-06-25 | INR 2,831.70 | -0.31% | INR 2,819.90 | INR 2,882.00 | INR 2,808.00 | 3.04M |
| 2026-06-24 | INR 2,840.60 | +0.34% | INR 2,820.00 | INR 2,870.00 | INR 2,802.10 | 1.70M |
| 2026-06-23 | INR 2,831.00 | -1.37% | INR 2,859.90 | INR 2,875.80 | INR 2,808.90 | 2.08M |
| 2026-06-22 | INR 2,870.40 | +2.38% | INR 2,822.00 | INR 2,882.70 | INR 2,822.00 | 1.81M |
| 2026-06-19 | INR 2,803.80 | -0.48% | INR 2,804.00 | INR 2,814.40 | INR 2,761.80 | 2.64M |
| 2026-06-18 | INR 2,817.20 | -1.40% | INR 2,857.30 | INR 2,870.10 | INR 2,800.00 | 2.63M |
| 2026-06-17 | INR 2,857.30 | -0.97% | INR 2,885.00 | INR 2,909.90 | INR 2,810.00 | 3.41M |
| 2026-06-16 | INR 2,885.40 | -0.35% | INR 2,900.90 | INR 2,903.90 | INR 2,833.00 | 2.26M |
| 2026-06-15 | INR 2,895.60 | +1.49% | INR 2,909.00 | INR 2,909.00 | INR 2,810.20 | 3.91M |
| 2026-06-12 | INR 2,853.00 | +2.67% | INR 2,822.00 | INR 2,858.00 | INR 2,781.20 | 1.88M |
| 2026-06-11 | INR 2,778.80 | +1.28% | INR 2,715.00 | INR 2,795.00 | INR 2,709.90 | 1.83M |
| 2026-06-10 | INR 2,743.80 | -2.87% | INR 2,830.00 | INR 2,830.00 | INR 2,732.40 | 2.38M |
| 2026-06-09 | INR 2,824.80 | +0.04% | INR 2,852.00 | INR 2,915.00 | INR 2,795.30 | 3.78M |
| 2026-06-08 | INR 2,823.80 | +1.03% | INR 2,721.00 | INR 2,850.00 | INR 2,707.00 | 3.50M |
| 2026-06-05 | INR 2,795.00 | -3.40% | INR 2,910.00 | INR 2,931.90 | INR 2,751.00 | 4.71M |
| 2026-06-04 | INR 2,893.50 | +2.11% | INR 2,837.00 | INR 2,913.00 | INR 2,810.10 | 3.71M |
| 2026-06-03 | INR 2,833.60 | -1.57% | INR 2,886.00 | INR 2,904.20 | INR 2,797.50 | 3.61M |
| 2026-06-02 | INR 2,878.70 | -0.41% | INR 2,890.00 | INR 2,905.70 | INR 2,823.80 | 4.61M |
| 2026-06-01 | INR 2,890.50 | -2.17% | INR 2,967.00 | INR 2,987.50 | INR 2,875.70 | 3.49M |
| 2026-05-29 | INR 2,954.50 | -6.46% | INR 3,169.80 | INR 3,177.00 | INR 2,906.20 | 17.66M |
| 2026-05-28 | INR 3,158.50 | 0.00% | INR 3,158.50 | INR 3,158.50 | INR 3,158.50 | 0 |