Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Multi Commodity Exchange of India Limited (MCX) Historical Prices

IN:MCX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,231.903,251.353,170.003,185.003,185.00-1.36%48,4920.27
Oct 29, 20263,175.003,246.703,150.053,229.003,229.00+1.54%51,5450.29
Oct 28, 20263,164.803,207.553,134.603,180.003,180.00-0.31%69,9010.39
Oct 27, 20263,111.803,199.503,099.753,190.003,190.00+2.37%83,6950.47
Oct 26, 20263,000.103,134.602,986.003,116.003,116.00+3.28%300,7351.71
Oct 23, 20263,102.603,109.302,986.003,017.003,017.00-2.83%65,2140.37
Oct 22, 20263,056.103,105.003,013.303,105.003,105.00+0.49%96,1240.55
Oct 21, 20263,207.903,209.003,075.753,090.003,090.00-2.95%117,2110.67
Oct 20, 20263,184.003,222.753,155.103,184.003,184.00+0.00%00.00
Oct 19, 20263,163.903,222.753,155.103,184.003,184.00+0.71%49,1370.28
Oct 16, 20263,215.903,222.903,123.103,161.703,161.70-1.60%240,3471.37
Oct 15, 20263,242.803,247.453,175.003,213.003,213.00-1.02%163,4040.93
Oct 14, 20263,308.003,311.003,222.003,246.253,246.25-1.87%78,0370.43
Oct 13, 20263,387.953,387.953,282.553,308.003,308.00-2.27%76,3010.42
Oct 12, 20263,334.653,414.003,334.503,385.003,385.00+1.96%110,1450.60
Oct 09, 20263,287.553,341.853,220.103,320.003,320.00+2.00%81,3950.43
Oct 08, 20263,363.953,368.953,246.103,255.003,255.00-3.13%97,8540.51
Oct 07, 20263,296.203,374.953,265.953,360.053,360.05+1.36%134,0540.70
Oct 06, 20263,183.053,321.953,183.053,315.003,315.00+4.15%181,1560.94
Oct 05, 20263,210.053,258.553,150.003,183.003,183.00-0.62%163,3110.82
Oct 02, 20263,203.003,331.753,194.003,203.003,203.00+0.00%00.00
Oct 01, 20263,300.003,331.753,194.003,203.003,203.00-2.94%100,4070.46
Sep 30, 20263,288.903,345.003,258.003,300.003,300.00+1.79%130,8390.60
Sep 29, 20263,244.853,344.003,242.003,242.003,242.00-0.73%122,9960.56
Sep 28, 20263,301.053,320.003,251.853,266.003,266.00-1.77%100,7540.44
Sep 25, 20263,465.003,479.253,311.603,325.003,325.00-2.95%145,1130.64
Sep 24, 20263,371.753,476.853,355.253,426.003,426.00+1.60%203,6030.88
Sep 23, 20263,262.853,372.003,239.653,372.003,372.00+3.35%196,6730.87
Sep 22, 20263,219.003,287.803,213.003,262.853,262.85+1.93%56,9590.25
Sep 21, 20263,250.003,262.753,155.003,201.003,201.00-1.48%86,5260.38
Sep 18, 20263,263.103,313.553,232.003,249.003,249.00-0.49%478,1172.05
Sep 17, 20263,199.853,305.053,187.203,265.003,265.00+1.77%57,8930.25
Sep 16, 20263,173.353,225.003,057.203,208.353,208.35+1.08%137,4480.58
Sep 15, 20263,269.503,269.503,156.553,174.003,174.00-3.08%220,4540.93
Sep 14, 20263,275.003,390.003,245.753,275.003,275.00+0.00%00.00
Sep 11, 20263,325.003,390.003,245.753,275.003,275.00-0.73%85,2240.35
Sep 10, 20263,319.903,334.953,287.203,299.003,299.00-1.23%64,6100.26
Sep 09, 20263,360.103,398.803,324.003,340.053,340.05-0.03%299,2521.21
Sep 08, 20263,354.903,367.403,280.003,341.053,341.05+0.33%66,3710.27
Sep 07, 20263,279.903,374.153,279.853,330.003,330.00+1.68%179,4690.71
Sep 04, 20263,180.753,287.003,168.053,275.003,275.00+2.83%351,3161.42
Sep 03, 20263,315.003,333.003,175.003,185.003,185.00-3.04%286,1231.14
Sep 02, 20263,270.053,331.903,257.203,285.003,285.00-0.55%146,6400.58
Sep 01, 20263,375.003,375.003,255.053,303.103,303.10-2.62%77,3780.30
Aug 31, 20263,309.953,392.003,305.003,392.003,392.00+1.86%220,0940.85
Aug 28, 20263,284.653,337.403,244.303,330.003,330.00+2.05%71,2070.27
Aug 27, 20263,325.053,362.003,270.003,271.003,263.00-2.27%86,8890.33
Aug 26, 20263,303.453,352.853,242.503,347.053,338.86+2.20%174,9800.59
Aug 25, 20263,295.553,307.153,253.003,275.003,266.99+0.37%150,3610.52
Aug 24, 20263,219.953,288.803,178.953,263.003,255.02+2.55%396,3571.37