Multi Commodity Exchange of India Limited (BOM:534091)
India
· Delayed Price · Currency is INR 10,116
-23 (-0.22%)
At close: Dec 4, 2025
BOM:534091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,113.05 | 10,358.25 | 10,113.05 | 10,342.15 | 10,342.15 | 2.23% | 14,629 |
| Dec 4, 2025 | 10,198.00 | 10,307.00 | 9,988.00 | 10,116.30 | 10,116.30 | -0.22% | 31,246 |
| Dec 3, 2025 | 10,225.00 | 10,347.85 | 10,041.00 | 10,139.05 | 10,139.05 | -0.76% | 10,332 |
| Dec 2, 2025 | 10,249.85 | 10,349.00 | 10,182.75 | 10,216.40 | 10,216.40 | 0.06% | 13,657 |
| Dec 1, 2025 | 10,151.05 | 10,301.00 | 10,140.05 | 10,209.90 | 10,209.90 | 1.31% | 23,877 |
| Nov 28, 2025 | 10,424.00 | 10,453.95 | 9,955.00 | 10,077.60 | 10,077.60 | -3.30% | 32,495 |
| Nov 27, 2025 | 10,336.35 | 10,470.40 | 10,255.40 | 10,421.50 | 10,421.50 | 1.43% | 22,079 |
| Nov 26, 2025 | 9,875.25 | 10,309.05 | 9,875.25 | 10,274.60 | 10,274.60 | 4.08% | 51,645 |
| Nov 25, 2025 | 9,891.05 | 9,951.00 | 9,812.70 | 9,871.65 | 9,871.65 | 0.07% | 12,610 |
| Nov 24, 2025 | 9,725.00 | 9,885.00 | 9,666.20 | 9,865.00 | 9,865.00 | 1.95% | 13,266 |
| Nov 21, 2025 | 9,830.00 | 9,850.00 | 9,656.00 | 9,675.85 | 9,675.85 | -1.85% | 15,204 |
| Nov 20, 2025 | 9,889.60 | 9,975.00 | 9,813.05 | 9,858.45 | 9,858.45 | 0.63% | 20,798 |
| Nov 19, 2025 | 9,665.40 | 9,838.00 | 9,665.35 | 9,797.15 | 9,797.15 | 1.36% | 23,242 |
| Nov 18, 2025 | 9,708.45 | 9,744.00 | 9,607.55 | 9,665.35 | 9,665.35 | -0.32% | 12,564 |
| Nov 17, 2025 | 9,738.05 | 9,795.00 | 9,640.00 | 9,696.40 | 9,696.40 | 0.34% | 18,186 |
| Nov 14, 2025 | 9,596.65 | 9,745.00 | 9,436.25 | 9,663.10 | 9,663.10 | 0.52% | 24,859 |
| Nov 13, 2025 | 9,545.05 | 9,723.00 | 9,457.75 | 9,612.65 | 9,612.65 | 1.97% | 30,603 |
| Nov 12, 2025 | 9,503.70 | 9,595.00 | 9,383.00 | 9,426.55 | 9,426.55 | -0.70% | 19,897 |
| Nov 11, 2025 | 9,592.65 | 9,759.95 | 9,430.20 | 9,493.15 | 9,493.15 | -0.42% | 45,546 |
| Nov 10, 2025 | 9,426.15 | 9,588.00 | 9,327.00 | 9,532.95 | 9,532.95 | 1.13% | 21,503 |
| Nov 7, 2025 | 9,134.75 | 9,500.00 | 8,807.15 | 9,426.15 | 9,426.15 | 1.88% | 65,388 |
| Nov 6, 2025 | 9,366.05 | 9,427.95 | 9,179.30 | 9,252.15 | 9,252.15 | -0.77% | 17,631 |
| Nov 4, 2025 | 9,620.50 | 9,627.40 | 9,300.00 | 9,324.05 | 9,324.05 | -2.13% | 27,122 |
| Nov 3, 2025 | 9,280.00 | 9,623.20 | 9,279.95 | 9,527.40 | 9,527.40 | 3.01% | 46,492 |
| Oct 31, 2025 | 9,107.00 | 9,310.00 | 9,107.00 | 9,248.70 | 9,248.70 | 1.59% | 23,955 |
| Oct 30, 2025 | 9,184.85 | 9,184.85 | 9,065.45 | 9,103.50 | 9,103.50 | -0.75% | 10,814 |
| Oct 29, 2025 | 9,189.80 | 9,200.00 | 9,012.05 | 9,172.75 | 9,172.75 | 0.61% | 19,474 |
| Oct 28, 2025 | 9,359.75 | 9,359.75 | 9,071.00 | 9,117.10 | 9,117.10 | -2.06% | 32,413 |
| Oct 27, 2025 | 9,017.00 | 9,333.00 | 8,981.00 | 9,308.65 | 9,308.65 | 3.23% | 35,880 |
| Oct 24, 2025 | 9,246.05 | 9,257.95 | 8,982.15 | 9,017.30 | 9,017.30 | -2.57% | 13,752 |
| Oct 23, 2025 | 9,164.95 | 9,346.95 | 9,040.70 | 9,255.05 | 9,255.05 | 0.75% | 36,870 |
| Oct 21, 2025 | 9,284.15 | 9,284.15 | 9,161.30 | 9,185.85 | 9,185.85 | -0.07% | 4,013 |
| Oct 20, 2025 | 9,400.00 | 9,407.95 | 9,109.50 | 9,192.25 | 9,192.25 | -1.47% | 29,944 |
| Oct 17, 2025 | 9,340.15 | 9,489.75 | 9,293.35 | 9,329.60 | 9,329.60 | 0.05% | 21,643 |
| Oct 16, 2025 | 9,599.80 | 9,599.80 | 9,275.00 | 9,324.50 | 9,324.50 | -2.24% | 35,369 |
| Oct 15, 2025 | 9,501.50 | 9,612.40 | 9,422.75 | 9,538.35 | 9,538.35 | 1.48% | 67,402 |
| Oct 14, 2025 | 9,065.50 | 9,457.45 | 9,020.95 | 9,399.50 | 9,399.50 | 5.18% | 104,241 |
| Oct 13, 2025 | 8,650.05 | 8,985.00 | 8,650.05 | 8,937.00 | 8,937.00 | 2.86% | 114,162 |
| Oct 10, 2025 | 8,710.00 | 8,891.40 | 8,617.20 | 8,688.75 | 8,688.75 | -0.25% | 47,093 |
| Oct 9, 2025 | 8,189.50 | 8,749.95 | 8,182.00 | 8,710.85 | 8,710.85 | 6.45% | 71,436 |
| Oct 8, 2025 | 8,259.65 | 8,274.75 | 8,129.85 | 8,182.95 | 8,182.95 | -0.25% | 10,633 |
| Oct 7, 2025 | 8,250.20 | 8,325.00 | 8,154.50 | 8,203.85 | 8,203.85 | 0.17% | 16,967 |
| Oct 6, 2025 | 8,245.05 | 8,275.00 | 8,154.95 | 8,190.25 | 8,190.25 | 0.54% | 19,846 |
| Oct 3, 2025 | 8,069.45 | 8,210.00 | 7,983.40 | 8,146.35 | 8,146.35 | 1.87% | 29,517 |
| Oct 1, 2025 | 7,802.45 | 8,014.00 | 7,756.55 | 7,997.15 | 7,997.15 | 2.57% | 30,607 |
| Sep 30, 2025 | 8,005.20 | 8,005.20 | 7,728.25 | 7,796.55 | 7,796.55 | -1.80% | 14,287 |
| Sep 29, 2025 | 7,931.15 | 8,072.00 | 7,912.95 | 7,939.60 | 7,939.60 | 0.22% | 26,886 |
| Sep 26, 2025 | 8,049.55 | 8,086.00 | 7,866.05 | 7,922.15 | 7,922.15 | -1.25% | 25,774 |
| Sep 25, 2025 | 8,005.65 | 8,094.00 | 7,923.20 | 8,022.65 | 8,022.65 | 0.81% | 20,521 |
| Sep 24, 2025 | 8,064.85 | 8,119.65 | 7,927.00 | 7,958.50 | 7,958.50 | -0.97% | 18,261 |