UK markets closed

Multi Commodity Exchange of India Limited (MCX.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
3,909.75+26.85 (+0.69%)
At close: 03:29PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243,885.203,955.003,830.003,909.753,909.7535,006
13 Jun 20243,807.953,895.003,804.553,882.903,882.9051,401
12 Jun 20243,734.453,841.053,706.753,794.603,794.6023,313
11 Jun 20243,636.803,742.003,633.653,696.203,696.2043,738
10 Jun 20243,679.703,694.153,615.003,646.803,646.809,807
07 Jun 20243,485.003,655.003,464.803,629.903,629.9046,437
06 Jun 20243,563.803,580.003,474.003,486.203,486.2014,068
05 Jun 20243,272.703,540.503,184.403,503.403,503.4026,220
04 Jun 20243,650.003,650.002,917.003,208.453,208.45135,500
03 Jun 20243,758.603,812.953,640.803,646.203,646.2013,985
31 May 20243,629.153,678.903,600.103,631.153,631.1510,655
30 May 20243,730.853,739.053,581.103,602.153,602.1540,546
29 May 20243,757.053,809.553,711.203,752.253,752.2519,234
28 May 20243,847.953,883.303,754.553,777.503,777.5015,802
27 May 20243,761.903,852.003,720.153,807.453,807.4530,329
24 May 20243,746.903,830.053,744.303,759.453,759.4513,175
23 May 20243,781.153,801.803,680.003,755.453,755.4523,422
22 May 20243,871.303,882.903,741.103,773.703,773.7026,549
21 May 20244,040.054,053.703,829.653,836.903,836.9037,926
17 May 20243,960.004,054.653,906.454,037.354,037.3519,676
16 May 20243,924.353,954.553,875.103,924.103,924.109,914
15 May 20243,898.953,961.153,883.103,899.353,899.3513,011
14 May 20243,872.653,883.003,827.253,862.803,862.809,292
13 May 20243,819.553,875.003,685.003,848.953,848.9525,876
10 May 20243,801.053,854.953,746.053,817.653,817.6518,894
09 May 20243,915.603,928.253,731.003,752.103,752.1019,545
08 May 20243,922.003,950.003,886.503,902.203,902.2016,118
07 May 20244,069.954,072.953,826.303,909.453,909.4544,158
06 May 20244,020.054,101.503,952.154,050.754,050.7522,372
03 May 20244,130.304,130.303,989.004,009.354,009.3519,898
02 May 20244,119.154,146.004,070.004,077.554,077.5516,477
30 Apr 20244,100.004,147.004,085.254,107.604,107.6027,622
29 Apr 20244,166.704,171.153,897.904,066.004,066.00129,591
26 Apr 20244,161.254,270.004,145.004,167.304,167.3098,423
25 Apr 20243,879.954,186.053,826.004,161.254,161.25139,221
24 Apr 20244,015.004,015.003,715.153,837.603,837.60199,759
23 Apr 20243,930.004,050.003,920.954,028.204,028.2082,296
22 Apr 20243,843.703,959.253,825.003,903.253,903.2547,878
19 Apr 20243,889.453,889.453,782.003,791.303,791.3048,622
18 Apr 20243,804.553,940.953,767.953,892.703,892.7047,251
16 Apr 20243,709.353,801.853,662.803,743.153,743.1536,493
15 Apr 20243,814.003,814.003,660.103,730.853,730.8534,325
12 Apr 20243,903.454,070.003,806.553,817.403,817.40111,601
10 Apr 20243,780.503,984.803,749.253,904.353,904.35151,889
09 Apr 20243,625.803,746.503,575.003,732.103,732.1038,553
08 Apr 20243,589.953,635.853,574.003,595.053,595.0516,280
05 Apr 20243,580.353,589.903,536.053,565.003,565.0010,238
04 Apr 20243,595.003,642.953,530.203,588.303,588.3031,240
03 Apr 20243,572.853,583.203,501.653,566.603,566.6017,567
02 Apr 20243,563.353,595.603,536.703,573.753,573.7516,339
01 Apr 20243,301.253,577.703,301.253,564.053,564.0531,195
28 Mar 20243,388.503,392.203,316.503,348.503,348.50111,958
27 Mar 20243,377.053,410.953,331.953,362.303,362.3071,698
26 Mar 20243,334.803,380.953,310.003,364.103,364.1011,053
22 Mar 20243,281.003,360.953,262.503,335.303,335.3014,897
21 Mar 20243,217.003,299.003,217.003,279.853,279.8519,807
20 Mar 20243,224.553,231.453,175.953,206.403,206.4014,503
19 Mar 20243,197.053,232.003,169.953,178.953,178.9514,569
18 Mar 20243,249.803,273.553,151.753,195.053,195.0515,893
15 Mar 20243,205.153,276.153,076.553,258.403,258.4042,987
14 Mar 20243,210.003,264.353,152.103,216.353,216.3531,380
13 Mar 20243,420.053,493.803,180.003,214.753,214.7537,814
12 Mar 20243,550.303,577.453,432.653,447.703,447.7015,610
11 Mar 20243,623.553,630.703,512.003,529.053,529.0513,902
07 Mar 20243,548.003,625.003,497.553,618.053,618.0527,192
06 Mar 20243,584.503,591.853,458.903,515.103,515.1015,143
05 Mar 20243,713.053,733.503,565.353,575.103,575.1020,047
04 Mar 20243,849.553,849.553,691.103,708.153,708.1531,569
01 Mar 20243,867.753,875.003,804.153,819.303,819.3034,210
29 Feb 20243,693.003,785.003,640.053,765.353,765.3520,417
28 Feb 20243,758.953,758.953,652.853,658.003,658.0016,651
27 Feb 20243,679.753,748.603,655.953,719.703,719.7026,915
26 Feb 20243,678.553,705.603,625.003,661.153,661.1516,717
23 Feb 20243,680.503,714.903,637.653,677.153,677.1515,610
22 Feb 20243,660.753,677.503,610.003,668.303,668.307,888
21 Feb 20243,725.403,756.553,635.003,652.653,652.6529,303
20 Feb 20243,724.803,766.003,694.803,708.903,708.9020,195
19 Feb 20243,629.653,723.003,594.053,707.103,707.1030,440
16 Feb 20243,494.253,625.903,436.903,585.453,585.4559,626
15 Feb 20243,397.503,495.003,352.353,455.653,455.6529,900
14 Feb 20243,380.103,414.753,293.553,361.853,361.8524,823
13 Feb 20243,520.003,568.003,370.603,416.603,416.6059,475
12 Feb 20243,728.053,784.453,460.803,489.153,489.1567,061
09 Feb 20243,900.003,990.203,754.153,830.703,830.7032,712
08 Feb 20243,857.953,895.403,783.003,879.903,879.9028,285
07 Feb 20243,849.853,936.253,786.603,805.903,805.9030,191
06 Feb 20243,855.503,879.153,725.003,803.053,803.0535,163
05 Feb 20243,675.153,890.003,608.853,852.503,852.5056,287
02 Feb 20243,474.053,680.003,456.003,653.003,653.0073,107
01 Feb 20243,412.853,473.953,360.003,451.953,451.9520,425
31 Jan 20243,320.153,421.353,320.153,412.953,412.9517,121
30 Jan 20243,418.153,451.003,340.103,346.653,346.6534,969
29 Jan 20243,190.153,430.753,190.153,416.053,416.0540,898
25 Jan 20243,180.303,233.303,112.303,220.003,220.0022,921
24 Jan 20243,047.853,184.502,958.053,162.453,162.4537,384
23 Jan 20243,213.103,214.852,994.653,031.253,031.2545,577
19 Jan 20243,217.903,218.903,168.353,198.803,198.8018,985
18 Jan 2024------
17 Jan 20243,155.953,225.003,121.053,148.953,148.9536,107
16 Jan 20243,160.003,187.303,111.053,166.253,166.2510,939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...