Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Multi Commodity Exchange of India Limited (MCX.BO)

6,050.70
-174.20
(-2.80%)
At close: April 25 at 3:42:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256,230.056,349.005,924.256,050.706,050.7018,994
Apr 24, 20256,209.956,268.656,116.656,224.906,224.9017,975
Apr 23, 20256,047.806,215.055,908.756,136.406,136.4019,356
Apr 22, 20256,017.856,089.805,938.005,971.855,971.8522,157
Apr 21, 20255,665.955,958.805,655.005,942.555,942.5519,801
Apr 17, 20255,648.405,744.805,615.055,664.255,664.2516,210
Apr 16, 20255,582.255,664.105,540.005,626.305,626.3015,380
Apr 15, 20255,574.855,617.705,485.055,581.705,581.7015,680
Apr 11, 20255,341.405,461.505,265.005,439.355,439.3518,088
Apr 9, 20255,202.855,245.005,066.955,220.355,220.3515,878
Apr 8, 20255,101.305,281.805,101.305,202.855,202.8518,044
Apr 7, 20254,526.755,019.904,526.754,989.154,989.1536,807
Apr 4, 20255,300.055,333.555,013.355,029.705,029.7011,378
Apr 3, 20255,350.055,364.955,237.105,333.555,333.5514,619
Apr 2, 20255,234.205,430.155,189.055,374.655,374.659,905
Apr 1, 20255,359.805,428.555,215.155,225.555,225.5514,333
Mar 28, 20255,299.655,490.105,270.005,310.805,310.8039,457
Mar 27, 20255,096.905,280.005,096.905,252.305,252.3017,172
Mar 26, 20255,175.155,201.005,074.755,142.505,142.5019,078
Mar 25, 20255,413.155,429.955,140.455,156.205,156.2022,819
Mar 24, 20255,490.005,536.955,382.005,393.555,393.5510,569
Mar 21, 20255,380.005,489.955,358.355,462.855,462.8520,613
Mar 20, 20255,280.955,449.205,162.705,384.455,384.4530,673
Mar 19, 20255,124.605,228.905,091.455,208.405,208.4010,775
Mar 18, 20254,999.005,133.004,977.655,106.455,106.4513,951
Mar 17, 20254,809.055,055.004,808.904,958.454,958.4522,561
Mar 13, 20254,711.204,845.554,639.304,808.904,808.9012,251
Mar 12, 20254,771.604,796.004,659.254,772.704,772.709,361
Mar 11, 20254,444.704,706.954,410.104,690.254,690.258,696
Mar 10, 20254,665.154,731.554,485.004,512.704,512.7010,192
Mar 7, 20254,645.304,769.254,635.804,663.154,663.159,108
Mar 6, 20254,741.004,814.954,645.204,661.054,661.058,782
Mar 5, 20254,619.704,756.554,530.004,703.254,703.2520,104
Mar 4, 20254,610.054,701.654,554.904,620.054,620.0517,975
Mar 3, 20254,995.055,039.104,690.004,713.704,713.7045,820
Feb 28, 20255,319.305,388.504,950.004,994.804,994.8016,268
Feb 27, 20255,500.155,516.905,328.455,366.105,366.1014,115
Feb 25, 20255,559.105,621.955,484.955,502.355,502.354,424
Feb 24, 20255,501.005,574.005,474.055,539.205,539.203,014
Feb 21, 20255,675.005,774.855,503.405,583.355,583.355,178
Feb 20, 20255,649.605,738.105,596.555,687.455,687.455,713
Feb 19, 20255,414.005,673.155,382.455,633.205,633.208,831
Feb 18, 20255,517.455,562.555,363.005,419.355,419.3510,646
Feb 17, 20255,400.055,566.705,284.955,546.905,546.908,657
Feb 14, 20255,623.055,668.005,383.905,443.055,443.0512,212
Feb 13, 20255,611.405,758.755,544.455,610.355,610.359,423
Feb 12, 20255,498.055,670.005,350.005,549.205,549.2012,955
Feb 11, 20255,760.055,760.055,416.305,490.355,490.3519,993
Feb 10, 20255,983.806,006.155,751.005,793.955,793.956,882
Feb 7, 20256,076.556,113.005,956.156,000.556,000.559,501
Feb 6, 20256,118.256,190.006,009.906,026.606,026.607,143
Feb 5, 20255,940.306,124.855,939.956,096.056,096.0514,646
Feb 4, 20255,715.005,888.005,641.005,856.205,856.2018,369
Feb 3, 20255,763.205,763.205,590.905,681.505,681.506,497
Feb 1, 20255,794.855,821.005,645.455,763.355,763.359,590
Jan 31, 20255,648.355,756.755,583.755,734.855,734.8511,946
Jan 30, 20255,756.105,763.905,584.055,600.205,600.2010,162
Jan 29, 20255,596.755,726.005,516.455,706.255,706.2514,550
Jan 28, 20255,600.055,696.655,386.305,524.905,524.9025,025
Jan 27, 20255,735.405,735.405,520.255,588.855,588.8512,449
Jan 24, 20255,855.805,904.455,717.005,736.405,736.408,759
Jan 23, 20255,749.905,947.355,701.605,855.805,855.8024,133
Jan 22, 20255,594.805,751.405,446.505,721.655,721.6538,537
Jan 21, 20256,009.856,009.855,333.155,503.855,503.8577,869
Jan 20, 20256,099.256,099.255,935.056,017.356,017.356,018
Jan 17, 20256,120.956,120.955,977.006,032.756,032.7511,959
Jan 16, 20256,049.706,183.156,008.606,099.706,099.7032,699
Jan 15, 20255,708.006,009.955,708.005,960.405,960.4024,235
Jan 14, 20255,501.055,723.205,501.055,696.505,696.5010,739
Jan 13, 20255,523.105,692.005,497.555,566.755,566.7510,721
Jan 10, 20255,858.705,858.705,618.755,627.955,627.9510,736
Jan 9, 20255,946.255,994.405,843.755,855.805,855.803,261
Jan 8, 20255,997.856,015.455,840.005,935.905,935.9010,544
Jan 7, 20255,823.406,058.255,741.756,016.606,016.6017,972
Jan 6, 20256,189.456,215.455,785.455,811.855,811.8515,214
Jan 3, 20256,369.306,400.606,129.906,155.856,155.8510,465
Jan 2, 20256,287.006,348.006,215.456,338.606,338.604,782
Jan 1, 20256,227.056,298.306,183.006,285.206,285.206,970
Dec 31, 20246,282.806,337.406,192.906,234.306,234.30122,513
Dec 30, 20246,360.156,430.006,297.106,344.106,344.1012,557
Dec 27, 20246,399.656,432.356,325.056,340.156,340.156,302
Dec 26, 20246,398.956,398.956,286.656,358.706,358.706,322
Dec 24, 20246,370.006,473.006,300.006,344.306,344.305,508
Dec 23, 20246,350.256,459.306,297.556,373.206,373.209,075
Dec 20, 20246,695.006,695.006,350.006,397.906,397.9023,938
Dec 19, 20246,649.356,724.606,500.006,687.906,687.908,339
Dec 18, 20246,666.656,788.756,575.006,692.206,692.205,587
Dec 17, 20246,749.056,790.006,655.256,747.356,747.3517,261
Dec 16, 20246,665.656,745.006,530.056,711.356,711.358,825
Dec 13, 20246,630.056,650.056,445.006,567.256,567.259,433
Dec 12, 20246,712.056,844.506,657.306,672.156,672.1510,936
Dec 11, 20246,739.406,750.006,643.506,701.506,701.5015,757
Dec 10, 20246,909.906,909.906,636.206,677.406,677.409,559
Dec 9, 20246,999.957,009.006,815.006,848.406,848.4010,667
Dec 6, 20246,559.807,046.706,426.856,917.806,917.8054,718
Dec 5, 20246,339.106,518.006,294.606,490.656,490.6514,426
Dec 4, 20246,250.006,330.006,180.006,311.156,311.159,813
Dec 3, 20246,302.606,355.006,142.056,217.006,217.008,399
Dec 2, 20246,235.956,383.956,201.206,322.806,322.8015,302
Nov 29, 20246,078.156,231.006,051.756,187.256,187.2510,117
Nov 28, 20246,135.206,223.206,064.656,093.906,093.9010,756
Nov 27, 20246,096.356,132.006,010.006,114.656,114.6510,717
Nov 26, 20246,100.756,154.956,020.006,036.706,036.708,504
Nov 25, 20246,250.006,307.006,101.106,117.906,117.9017,497
Nov 22, 20246,209.656,247.956,163.006,199.756,199.7511,294
Nov 21, 20246,120.006,248.656,040.006,171.856,171.857,631
Nov 19, 20245,914.106,152.805,914.106,095.656,095.6517,781
Nov 18, 20245,401.755,974.105,401.755,914.105,914.1016,782
Nov 14, 20245,830.606,112.005,830.605,951.105,951.108,259
Nov 13, 20245,965.006,143.005,905.705,945.655,945.6523,045
Nov 12, 20246,360.056,452.556,065.656,104.606,104.6025,675
Nov 11, 20246,417.906,481.256,321.806,403.156,403.156,965
Nov 8, 20246,430.056,530.006,382.006,407.256,407.258,681
Nov 7, 20246,489.956,522.356,314.506,420.806,420.8014,276
Nov 6, 20246,560.706,601.206,405.006,455.356,455.3513,435
Nov 4, 20246,504.406,504.406,215.006,456.906,456.9032,997
Nov 1, 20246,570.006,614.206,423.006,492.456,492.456,381
Oct 31, 20246,385.456,539.856,367.706,518.706,518.7021,339
Oct 29, 20246,594.556,874.506,500.006,834.256,834.2518,419
Oct 28, 20246,401.006,610.656,381.006,562.006,562.0015,118
Oct 25, 20246,699.956,699.956,341.006,489.356,489.3510,375
Oct 24, 20246,692.056,734.006,509.006,647.306,647.309,315
Oct 23, 20246,401.906,808.906,401.906,681.406,681.4034,475
Oct 22, 20246,667.006,695.956,392.956,431.856,431.8532,428
Oct 21, 20246,625.006,679.006,434.256,631.906,631.9034,786
Oct 18, 20246,288.056,601.006,273.506,560.256,560.2520,914
Oct 17, 20246,468.856,480.556,325.006,342.106,342.105,817
Oct 16, 20246,475.356,593.306,396.256,423.656,423.6519,084
Oct 15, 20246,557.556,557.556,430.006,517.556,517.5510,134
Oct 14, 20246,469.956,535.006,390.806,503.306,503.3015,104
Oct 11, 20246,242.056,440.906,208.606,410.306,410.3018,283
Oct 10, 20246,112.106,220.006,112.106,193.056,193.0513,853
Oct 9, 20246,094.956,141.105,954.906,102.056,102.0518,884
Oct 8, 20245,784.756,025.005,767.406,002.456,002.4512,869
Oct 7, 20245,899.905,899.905,673.205,764.205,764.2020,778
Oct 4, 20245,788.005,948.955,687.405,805.305,805.3023,643
Oct 3, 20245,683.055,974.905,683.055,786.905,786.9018,483
Oct 1, 20245,682.955,879.955,682.955,825.105,825.1022,075
Sep 30, 20245,699.405,769.005,643.555,664.955,664.956,940
Sep 27, 20245,699.355,780.005,650.005,699.055,699.058,104
Sep 26, 20245,786.555,800.005,635.205,713.505,713.509,400
Sep 25, 20246,018.756,037.055,750.105,771.105,771.1031,143
Sep 24, 20245,873.506,016.005,793.855,878.155,878.1512,024
Sep 23, 20245,829.405,895.005,752.005,873.755,873.759,465
Sep 20, 20245,771.705,830.005,744.205,802.105,802.1016,746
Sep 19, 2024 7.64 Dividend
Sep 19, 20245,854.655,898.005,550.005,724.405,724.4024,324
Sep 18, 20245,698.705,966.255,656.505,803.555,795.9154,664
Sep 17, 20245,638.405,705.005,540.905,654.055,646.6135,015
Sep 16, 20245,305.655,713.905,305.655,593.905,586.5437,430
Sep 13, 20245,312.005,349.755,285.005,305.605,298.626,413
Sep 12, 20245,309.305,404.355,251.305,273.505,266.567,868
Sep 11, 20245,244.955,336.605,231.305,294.355,287.3810,831
Sep 10, 20245,252.705,312.455,220.405,227.705,220.826,138
Sep 9, 20245,350.205,380.005,215.005,259.605,252.6824,348
Sep 6, 20245,414.955,420.005,306.905,377.055,369.9711,491
Sep 5, 20245,346.555,420.005,330.005,391.005,383.9013,884
Sep 4, 20245,126.855,364.405,126.855,346.705,339.6626,547
Sep 3, 20245,150.605,220.005,131.105,211.355,204.498,602
Sep 2, 20245,183.255,268.505,136.605,164.605,157.8011,934
Aug 30, 20245,025.155,232.704,995.005,182.105,175.2844,623
Aug 29, 20244,950.155,016.004,926.705,003.854,997.2615,893
Aug 28, 20244,860.555,006.504,860.254,981.804,975.2415,877
Aug 26, 20244,934.704,934.704,858.854,882.854,876.4210,671
Aug 23, 20244,799.454,935.354,743.004,863.254,856.8516,686
Aug 22, 20244,796.004,831.504,762.354,777.054,770.769,215
Aug 21, 20244,788.604,819.704,746.704,795.954,789.649,381
Aug 20, 20244,812.854,910.254,756.054,773.854,767.5734,417
Aug 19, 20244,638.804,783.004,633.004,772.154,765.8720,746
Aug 16, 20244,392.654,669.004,392.654,631.354,625.2543,408
Aug 14, 20244,356.404,393.354,303.004,378.304,372.5413,346
Aug 13, 20244,449.954,449.954,346.154,359.804,354.0610,746
Aug 12, 20244,383.054,465.004,344.254,426.654,420.8227,140
Aug 9, 20244,314.854,432.004,299.004,379.504,373.7352,833
Aug 8, 20244,287.954,352.254,175.204,221.504,215.9431,209
Aug 7, 20244,219.904,300.004,171.204,289.804,284.1518,991
Aug 6, 20244,207.204,304.954,129.754,148.704,143.2414,557
Aug 5, 20244,075.054,298.604,075.054,195.654,190.1343,326
Aug 2, 20244,266.004,379.154,234.454,331.204,325.5026,795
Aug 1, 20244,339.754,399.004,269.004,386.004,380.2317,715
Jul 31, 20244,224.904,344.954,125.054,289.004,283.3565,709
Jul 30, 20244,205.054,325.004,192.154,203.754,198.2229,261
Jul 29, 20244,169.954,289.304,155.004,202.204,196.6755,680
Jul 26, 20244,194.954,244.504,118.954,140.804,135.3518,144
Jul 25, 20244,038.104,199.004,020.354,181.154,175.6540,206
Jul 24, 20243,918.004,150.003,881.104,071.104,065.7476,216
Jul 23, 20243,806.053,964.853,620.553,921.903,916.7453,036
Jul 22, 20243,823.553,870.003,765.003,805.803,800.7911,183
Jul 19, 20244,009.454,040.953,806.303,823.603,818.5723,312
Jul 18, 20243,945.004,090.003,890.004,065.554,060.2046,683
Jul 16, 20243,919.853,971.703,889.753,952.153,946.958,769
Jul 15, 20243,791.953,933.803,768.003,893.403,888.2718,927
Jul 12, 20243,769.003,806.353,729.703,769.903,764.9416,887
Jul 11, 20243,727.353,777.753,703.203,760.003,755.059,748
Jul 10, 20243,875.003,875.003,680.003,717.903,713.0130,979
Jul 9, 20243,955.804,035.003,808.253,873.703,868.6039,135
Jul 8, 20243,985.253,999.053,902.603,947.403,942.206,082
Jul 5, 20243,938.904,013.753,901.553,984.153,978.9115,415
Jul 4, 20243,939.003,980.103,869.353,935.103,929.929,061
Jul 3, 20243,899.553,943.003,873.903,931.353,926.1710,526
Jul 2, 20243,893.653,911.503,811.053,872.903,867.809,203
Jul 1, 20243,951.403,951.403,878.153,898.303,893.1715,800
Jun 28, 20243,863.304,042.503,863.303,925.303,920.1345,616
Jun 27, 20243,824.953,883.203,713.253,859.503,854.4223,647
Jun 26, 20243,938.053,960.503,780.353,800.103,795.1031,884
Jun 25, 20243,827.003,980.753,816.853,942.003,936.8122,016
Jun 24, 20243,821.503,853.503,725.403,826.953,821.916,685
Jun 21, 20243,855.003,899.803,786.303,804.903,799.896,777
Jun 20, 20243,874.153,874.153,815.053,849.753,844.686,414
Jun 19, 20243,924.053,957.653,857.503,867.253,862.1615,071
Jun 18, 20243,949.003,950.003,861.353,914.653,909.509,018
Jun 14, 20243,885.203,955.003,830.003,909.753,904.6035,006
Jun 13, 20243,807.953,895.003,804.553,882.903,877.7951,401
Jun 12, 20243,734.453,841.053,706.753,794.603,789.6023,313
Jun 11, 20243,636.803,742.003,633.653,696.203,691.3343,738
Jun 10, 20243,679.703,694.153,615.003,646.803,642.009,807
Jun 7, 20243,485.003,655.003,464.803,629.903,625.1246,437
Jun 6, 20243,563.803,580.003,474.003,486.203,481.6114,068
Jun 5, 20243,272.703,540.503,184.403,503.403,498.7926,220
Jun 4, 20243,650.003,650.002,917.003,208.453,204.23135,500
Jun 3, 20243,758.603,812.953,640.803,646.203,641.4013,985
May 31, 20243,629.153,678.903,600.103,631.153,626.3710,655
May 30, 20243,730.853,739.053,581.103,602.153,597.4140,546
May 29, 20243,757.053,809.553,711.203,752.253,747.3119,234
May 28, 20243,847.953,883.303,754.553,777.503,772.5315,802
May 27, 20243,761.903,852.003,720.153,807.453,802.4430,329
May 24, 20243,746.903,830.053,744.303,759.453,754.5013,175
May 23, 20243,781.153,801.803,680.003,755.453,750.5123,422
May 22, 20243,871.303,882.903,741.103,773.703,768.7326,549
May 21, 20244,040.054,053.703,829.653,836.903,831.8537,926
May 17, 20243,960.004,054.653,906.454,037.354,032.0419,676
May 16, 20243,924.353,954.553,875.103,924.103,918.939,914
May 15, 20243,898.953,961.153,883.103,899.353,894.2213,011
May 14, 20243,872.653,883.003,827.253,862.803,857.719,292
May 13, 20243,819.553,875.003,685.003,848.953,843.8825,876
May 10, 20243,801.053,854.953,746.053,817.653,812.6218,894
May 9, 20243,915.603,928.253,731.003,752.103,747.1619,545
May 8, 20243,922.003,950.003,886.503,902.203,897.0616,118
May 7, 20244,069.954,072.953,826.303,909.453,904.3044,158
May 6, 20244,020.054,101.503,952.154,050.754,045.4222,372
May 3, 20244,130.304,130.303,989.004,009.354,004.0719,898
May 2, 20244,119.154,146.004,070.004,077.554,072.1816,477
Apr 30, 20244,100.004,147.004,085.254,107.604,102.1927,622
Apr 29, 20244,166.704,171.153,897.904,066.004,060.65129,591
Apr 26, 20244,161.254,270.004,145.004,167.304,161.8198,423
Apr 25, 20243,879.954,186.053,826.004,161.254,155.77139,221