Multi Commodity Exchange of India Limited (BOM:534091)
India
· Delayed Price · Currency is INR 7,922.15
-100.50 (-1.25%)
At close: Sep 26, 2025
BOM:534091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 7,990.00 | 8,058.25 | 7,868.25 | 8,036.85 | 8,036.85 | 0.60% | 15,908 |
| Sep 22, 2025 | 8,074.80 | 8,120.00 | 7,955.00 | 7,989.20 | 7,989.20 | -0.74% | 19,134 |
| Sep 19, 2025 | 7,999.00 | 8,107.85 | 7,936.00 | 8,048.80 | 8,048.80 | 0.63% | 34,832 |
| Sep 18, 2025 | 7,999.35 | 8,018.50 | 7,930.00 | 7,998.15 | 7,998.15 | 0.99% | 28,722 |
| Sep 17, 2025 | 7,719.80 | 8,034.65 | 7,690.30 | 7,919.45 | 7,919.45 | 3.51% | 71,279 |
| Sep 16, 2025 | 7,742.35 | 7,774.90 | 7,610.55 | 7,651.00 | 7,651.00 | -1.41% | 28,634 |
| Sep 15, 2025 | 7,802.60 | 7,899.00 | 7,740.00 | 7,760.40 | 7,760.40 | 0.32% | 23,074 |
| Sep 12, 2025 | 7,560.00 | 7,810.35 | 7,560.00 | 7,735.55 | 7,735.55 | 2.21% | 22,380 |
| Sep 11, 2025 | 7,610.10 | 7,635.00 | 7,528.00 | 7,568.25 | 7,568.25 | -0.66% | 13,339 |
| Sep 10, 2025 | 7,658.60 | 7,777.50 | 7,584.75 | 7,618.65 | 7,618.65 | 0.14% | 22,506 |
| Sep 9, 2025 | 7,636.20 | 7,671.95 | 7,481.00 | 7,608.20 | 7,608.20 | -0.30% | 18,183 |
| Sep 8, 2025 | 7,649.90 | 7,749.25 | 7,577.50 | 7,630.95 | 7,630.95 | 0.34% | 13,797 |
| Sep 5, 2025 | 7,660.05 | 7,744.05 | 7,575.35 | 7,605.10 | 7,605.10 | -0.50% | 23,120 |
| Sep 4, 2025 | 7,869.45 | 7,869.45 | 7,615.50 | 7,643.70 | 7,643.70 | -0.80% | 19,204 |
| Sep 3, 2025 | 7,721.35 | 7,723.80 | 7,530.00 | 7,705.70 | 7,705.70 | 0.79% | 20,935 |
| Sep 2, 2025 | 7,830.00 | 7,850.90 | 7,637.00 | 7,645.45 | 7,645.45 | -1.86% | 35,540 |
| Sep 1, 2025 | 7,483.70 | 7,820.00 | 7,438.65 | 7,790.70 | 7,790.70 | 5.51% | 37,371 |
| Aug 29, 2025 | 7,390.00 | 7,455.55 | 7,305.00 | 7,384.10 | 7,384.10 | -0.19% | 27,263 |
| Aug 28, 2025 | 7,744.70 | 7,744.70 | 7,379.80 | 7,397.90 | 7,397.90 | -3.80% | 24,231 |
| Aug 26, 2025 | 7,998.90 | 7,998.90 | 7,670.50 | 7,689.85 | 7,689.85 | -3.86% | 27,589 |
| Aug 25, 2025 | 7,974.05 | 8,075.00 | 7,954.20 | 7,999.00 | 7,999.00 | 0.53% | 15,263 |
| Aug 22, 2025 | 7,931.05 | 8,080.00 | 7,925.00 | 7,957.15 | 7,957.15 | 0.38% | 32,891 |
| Aug 21, 2025 | 8,260.50 | 8,260.50 | 7,889.65 | 7,927.30 | 7,927.30 | -3.57% | 28,312 |
| Aug 20, 2025 | 8,295.75 | 8,301.90 | 8,197.00 | 8,220.40 | 8,220.40 | -0.91% | 15,968 |
| Aug 19, 2025 | 8,348.95 | 8,348.95 | 8,164.60 | 8,295.75 | 8,295.75 | -0.13% | 23,888 |
| Aug 18, 2025 | 8,280.00 | 8,439.00 | 8,250.80 | 8,306.70 | 8,306.70 | 1.94% | 44,312 |
| Aug 14, 2025 | 8,340.20 | 8,388.25 | 8,080.55 | 8,148.75 | 8,148.75 | -2.27% | 35,078 |
| Aug 13, 2025 | 8,200.35 | 8,365.00 | 8,200.35 | 8,337.60 | 8,337.60 | 2.28% | 40,477 |
| Aug 12, 2025 | 7,948.15 | 8,228.00 | 7,920.00 | 8,151.80 | 8,151.80 | 2.66% | 40,571 |
| Aug 11, 2025 | 7,713.75 | 7,966.95 | 7,697.05 | 7,940.25 | 7,940.25 | 2.94% | 37,632 |
| Aug 8, 2025 | 7,900.00 | 7,906.90 | 7,657.00 | 7,713.70 | 7,713.70 | -2.22% | 40,461 |
| Aug 7, 2025 | 7,743.00 | 7,901.70 | 7,694.80 | 7,888.75 | 7,858.75 | 1.87% | 28,097 |
| Aug 6, 2025 | 7,877.65 | 7,898.90 | 7,725.00 | 7,744.20 | 7,714.75 | -1.68% | 22,099 |
| Aug 5, 2025 | 7,999.90 | 7,999.90 | 7,680.00 | 7,876.40 | 7,846.45 | -1.30% | 50,052 |
| Aug 4, 2025 | 7,849.95 | 8,058.45 | 7,763.80 | 7,980.20 | 7,949.85 | 5.08% | 73,459 |
| Aug 1, 2025 | 7,694.80 | 7,720.05 | 7,536.20 | 7,594.35 | 7,565.47 | -1.31% | 28,895 |
| Jul 31, 2025 | 7,722.05 | 7,843.95 | 7,655.00 | 7,694.80 | 7,665.54 | -1.35% | 21,284 |
| Jul 30, 2025 | 7,905.00 | 7,905.00 | 7,766.85 | 7,799.80 | 7,770.14 | -0.50% | 19,970 |
| Jul 29, 2025 | 7,732.00 | 7,864.95 | 7,612.35 | 7,839.15 | 7,809.34 | 1.40% | 25,499 |
| Jul 28, 2025 | 8,037.60 | 8,037.60 | 7,701.75 | 7,730.80 | 7,701.40 | -3.83% | 31,765 |
| Jul 25, 2025 | 8,150.55 | 8,235.00 | 8,003.60 | 8,038.40 | 8,007.83 | -2.45% | 19,822 |
| Jul 24, 2025 | 8,260.00 | 8,269.45 | 8,140.50 | 8,240.40 | 8,209.06 | -0.24% | 8,700 |
| Jul 23, 2025 | 8,229.80 | 8,270.00 | 8,061.55 | 8,259.95 | 8,228.54 | 1.34% | 16,362 |
| Jul 22, 2025 | 8,280.55 | 8,338.30 | 8,125.00 | 8,151.05 | 8,120.05 | -1.28% | 23,302 |
| Jul 21, 2025 | 8,225.10 | 8,325.00 | 8,162.00 | 8,257.15 | 8,225.75 | 0.26% | 18,222 |
| Jul 18, 2025 | 8,269.95 | 8,270.00 | 8,117.20 | 8,235.40 | 8,204.08 | -0.28% | 14,355 |
| Jul 17, 2025 | 8,400.25 | 8,440.00 | 8,224.35 | 8,258.75 | 8,227.34 | -1.43% | 17,171 |