MCX.NSMCX.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $2201.00 | $2249.00 | $2193.00 | $2235.00 | 1.91M |
| 1/9/2026 | $2224.00 | $2258.00 | $2174.00 | $2191.00 | 2.45M |
| 1/8/2026 | $2310.00 | $2338.00 | $2224.00 | $2231.00 | 2.77M |
| 1/7/2026 | $2251.00 | $2315.00 | $2236.00 | $2305.00 | 2.48M |
| 1/6/2026 | $2212.00 | $2270.00 | $2190.00 | $2246.00 | 2.41M |
| 1/5/2026 | $2225.00 | $2232.00 | $2176.00 | $2199.00 | 1.64M |
| 1/2/2026 | $2230.00 | $2278.00 | $2190.00 | $2216.00 | 3.42M |
| 1/1/2026 | $2232.00 | $2232.00 | $2193.20 | $2197.80 | 6.62M |
| 12/31/2025 | $2210.00 | $2239.60 | $2197.00 | $2227.20 | 2.19M |
| 12/30/2025 | $2170.00 | $2207.60 | $2162.40 | $2177.80 | 2.82M |
| 12/29/2025 | $2228.00 | $2243.80 | $2180.00 | $2187.40 | 2.28M |
| 12/26/2025 | $2177.40 | $2222.00 | $2161.60 | $2210.40 | 2.04M |
| 12/24/2025 | $2168.40 | $2186.80 | $2160.40 | $2165.00 | 1.48M |
| 12/23/2025 | $2171.80 | $2185.60 | $2147.40 | $2165.60 | 2.50M |
| 12/22/2025 | $2080.00 | $2169.40 | $2062.80 | $2164.20 | 3.62M |
| 12/19/2025 | $2044.00 | $2073.00 | $2036.20 | $2061.40 | 2.36M |
| 12/18/2025 | $2024.00 | $2049.40 | $1990.00 | $2034.40 | 1.89M |
| 12/17/2025 | $2032.80 | $2043.80 | $1996.00 | $2005.00 | 1.39M |
| 12/16/2025 | $2037.20 | $2046.00 | $2002.40 | $2032.80 | 1.74M |
| 12/15/2025 | $2032.40 | $2052.00 | $2017.00 | $2037.20 | 1.29M |
| 12/12/2025 | $2004.00 | $2037.60 | $1994.40 | $2032.40 | 2.22M |
| 12/11/2025 | $1969.00 | $2011.20 | $1950.00 | $1987.60 | 2.40M |
| 12/10/2025 | $2074.00 | $2079.60 | $1953.60 | $1972.80 | 2.41M |
| 12/9/2025 | $2037.00 | $2075.40 | $1990.00 | $2071.60 | 2.60M |
| 12/8/2025 | $2077.80 | $2103.20 | $2028.20 | $2036.60 | 2.47M |
| 12/5/2025 | $2026.80 | $2071.80 | $2026.80 | $2068.60 | 1.98M |
| 12/4/2025 | $2043.80 | $2061.60 | $1996.40 | $2024.20 | 3.41M |
| 12/3/2025 | $2045.00 | $2069.60 | $2007.40 | $2027.60 | 2.47M |
| 12/2/2025 | $2042.80 | $2070.00 | $2036.00 | $2043.80 | 1.63M |
| 12/1/2025 | $2040.00 | $2061.60 | $2027.40 | $2042.00 | 2.14M |
| 11/28/2025 | $2086.00 | $2092.00 | $1990.20 | $2014.70 | 4.59M |
| 11/27/2025 | $2062.10 | $2094.30 | $2051.70 | $2084.90 | 2.84M |
| 11/26/2025 | $1977.60 | $2062.20 | $1976.20 | $2056.60 | 4.05M |
| 11/25/2025 | $1980.00 | $1991.00 | $1963.20 | $1973.40 | 1.51M |
| 11/24/2025 | $1942.10 | $1977.90 | $1931.00 | $1973.10 | 2.25M |
| 11/21/2025 | $1965.00 | $1970.00 | $1929.90 | $1936.60 | 1.99M |
| 11/19/2025 | $1933.00 | $1967.80 | $1930.00 | $1959.80 | 2.39M |
| 11/18/2025 | $1949.60 | $1949.60 | $1921.40 | $1933.00 | 1.71M |
| 11/17/2025 | $1943.60 | $1959.00 | $1928.00 | $1939.60 | 1.83M |
| 11/14/2025 | $1915.00 | $1948.80 | $1887.90 | $1933.30 | 2.21M |
| 11/13/2025 | $1897.00 | $1944.60 | $1893.00 | $1919.40 | 3.09M |
| 11/12/2025 | $1910.00 | $1919.80 | $1875.70 | $1886.40 | 2.36M |
| 11/11/2025 | $1910.10 | $1952.80 | $1886.20 | $1899.00 | 3.62M |
| 11/10/2025 | $1884.00 | $1917.10 | $1865.50 | $1906.10 | 2.39M |
| 11/7/2025 | $1809.00 | $1901.00 | $1762.10 | $1886.10 | 6.32M |
| 11/6/2025 | $1877.00 | $1881.00 | $1834.70 | $1850.10 | 2.31M |
| 11/4/2025 | $1925.00 | $1925.00 | $1860.70 | $1865.10 | 2.33M |
| 11/3/2025 | $1857.60 | $1924.80 | $1855.00 | $1905.30 | 4.05M |
| 10/31/2025 | $1834.00 | $1862.00 | $1826.00 | $1848.70 | 2.40M |
| 10/30/2025 | $1830.10 | $1834.70 | $1812.20 | $1820.30 | 971,970 |
| 10/29/2025 | $1830.00 | $1839.60 | $1800.90 | $1835.10 | 2.10M |
| 10/28/2025 | $1863.90 | $1865.60 | $1814.00 | $1823.30 | 2.91M |
| 10/27/2025 | $1800.80 | $1867.00 | $1796.70 | $1861.10 | 3.18M |
| 10/24/2025 | $1848.00 | $1851.60 | $1795.10 | $1800.70 | 2.09M |
| 10/23/2025 | $1830.50 | $1869.60 | $1808.30 | $1851.80 | 2.97M |
| 10/21/2025 | $1850.10 | $1855.00 | $1832.40 | $1837.40 | 365,955 |
| 10/20/2025 | $1880.60 | $1882.20 | $1822.10 | $1839.00 | 2.47M |
| 10/17/2025 | $1870.00 | $1898.50 | $1858.90 | $1865.70 | 3.02M |
| 10/16/2025 | $1913.00 | $1917.10 | $1854.10 | $1866.10 | 4.20M |
| 10/15/2025 | $1912.00 | $1923.40 | $1885.00 | $1908.20 | 5.08M |