MULTI COMMODITY EXCHANGE OF INDIA LTD (mcx)
FINANCE | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 6369.0 | 6370.0 | 6365.0 | 6367.0 | 1800 |
| 2025-05-20 15:28:00 | 6365.0 | 6374.5 | 6365.0 | 6369.0 | 4400 |
| 2025-05-20 15:27:00 | 6365.0 | 6368.0 | 6364.5 | 6367.0 | 2800 |
| 2025-05-20 15:26:00 | 6359.0 | 6364.5 | 6359.0 | 6362.0 | 3600 |
| 2025-05-20 15:25:00 | 6351.0 | 6361.5 | 6351.0 | 6361.5 | 2700 |
| 2025-05-20 15:24:00 | 6352.0 | 6353.0 | 6349.5 | 6351.0 | 3100 |
| 2025-05-20 15:23:00 | 6346.0 | 6352.0 | 6346.0 | 6352.0 | 1800 |
| 2025-05-20 15:22:00 | 6350.0 | 6350.0 | 6345.5 | 6345.5 | 1200 |
| 2025-05-20 15:21:00 | 6349.0 | 6354.0 | 6349.0 | 6350.0 | 800 |
| 2025-05-20 15:20:00 | 6346.0 | 6353.0 | 6346.0 | 6349.0 | 2500 |
| 2025-05-20 15:19:00 | 6347.0 | 6347.0 | 6340.0 | 6344.5 | 4000 |
| 2025-05-20 15:18:00 | 6346.5 | 6351.0 | 6342.0 | 6347.5 | 5800 |
| 2025-05-20 15:17:00 | 6343.5 | 6345.5 | 6342.5 | 6343.5 | 1300 |
| 2025-05-20 15:16:00 | 6339.5 | 6343.5 | 6339.5 | 6343.5 | 800 |
| 2025-05-20 15:15:00 | 6344.5 | 6344.5 | 6340.0 | 6340.5 | 900 |
| 2025-05-20 15:14:00 | 6346.0 | 6346.0 | 6342.0 | 6344.5 | 700 |
| 2025-05-20 15:13:00 | 6343.5 | 6346.0 | 6343.5 | 6346.0 | 1000 |
| 2025-05-20 15:12:00 | 6341.0 | 6343.5 | 6340.0 | 6343.5 | 1000 |
| 2025-05-20 15:11:00 | 6335.0 | 6341.0 | 6335.0 | 6341.0 | 600 |
| 2025-05-20 15:10:00 | 6333.0 | 6335.0 | 6330.5 | 6335.0 | 700 |
| 2025-05-20 15:09:00 | 6322.5 | 6333.0 | 6320.0 | 6333.0 | 1500 |
| 2025-05-20 15:08:00 | 6316.0 | 6323.0 | 6315.5 | 6323.0 | 900 |
| 2025-05-20 15:07:00 | 6320.5 | 6320.5 | 6316.0 | 6316.0 | 1100 |
| 2025-05-20 15:06:00 | 6325.5 | 6325.5 | 6316.0 | 6317.5 | 1600 |
| 2025-05-20 15:05:00 | 6324.5 | 6325.0 | 6324.5 | 6325.0 | 100 |
| 2025-05-20 15:04:00 | 6325.5 | 6325.5 | 6324.5 | 6324.5 | 500 |
| 2025-05-20 15:03:00 | 6332.0 | 6332.0 | 6330.0 | 6330.0 | 200 |
| 2025-05-20 15:02:00 | 6329.0 | 6332.0 | 6329.0 | 6332.0 | 300 |
| 2025-05-20 15:01:00 | 6332.5 | 6333.5 | 6326.0 | 6329.0 | 4700 |
| 2025-05-20 15:00:00 | 6326.5 | 6334.0 | 6325.0 | 6332.5 | 1000 |
| 2025-05-20 14:59:00 | 6328.0 | 6330.0 | 6328.0 | 6330.0 | 100 |
| 2025-05-20 14:58:00 | 6333.0 | 6333.0 | 6328.0 | 6328.0 | 600 |
| 2025-05-20 14:57:00 | 6340.0 | 6340.0 | 6330.5 | 6333.0 | 2000 |
| 2025-05-20 14:56:00 | 6341.5 | 6341.5 | 6337.5 | 6340.0 | 600 |
| 2025-05-20 14:55:00 | 6340.5 | 6341.5 | 6337.5 | 6341.5 | 400 |
| 2025-05-20 14:54:00 | 6338.0 | 6340.5 | 6335.0 | 6340.5 | 500 |
| 2025-05-20 14:53:00 | 6337.0 | 6340.0 | 6335.0 | 6338.0 | 1200 |
| 2025-05-20 14:52:00 | 6339.5 | 6343.5 | 6339.5 | 6343.5 | 400 |
| 2025-05-20 14:51:00 | 6347.0 | 6347.0 | 6339.5 | 6339.5 | 200 |
| 2025-05-20 14:50:00 | 6343.5 | 6347.0 | 6343.5 | 6347.0 | 800 |
| 2025-05-20 14:49:00 | 6341.0 | 6344.0 | 6339.0 | 6339.0 | 700 |
| 2025-05-20 14:48:00 | 6342.5 | 6345.5 | 6338.0 | 6341.0 | 1000 |
| 2025-05-20 14:47:00 | 6328.0 | 6342.5 | 6328.0 | 6342.5 | 700 |
| 2025-05-20 14:46:00 | 6331.0 | 6332.0 | 6325.5 | 6328.0 | 2000 |
| 2025-05-20 14:45:00 | 6317.5 | 6332.5 | 6317.5 | 6327.0 | 1600 |
| 2025-05-20 14:44:00 | 6332.5 | 6332.5 | 6317.5 | 6317.5 | 1000 |
| 2025-05-20 14:43:00 | 6323.0 | 6334.5 | 6321.5 | 6334.5 | 1400 |
| 2025-05-20 14:42:00 | 6321.0 | 6325.0 | 6316.5 | 6323.0 | 3600 |
| 2025-05-20 14:41:00 | 6330.5 | 6330.5 | 6320.0 | 6321.0 | 3300 |
| 2025-05-20 14:40:00 | 6345.5 | 6345.5 | 6330.0 | 6330.0 | 3500 |
| 2025-05-20 14:39:00 | 6348.0 | 6351.5 | 6343.0 | 6345.0 | 4400 |
| 2025-05-20 14:38:00 | 6346.5 | 6352.0 | 6346.5 | 6348.0 | 600 |
| 2025-05-20 14:37:00 | 6338.0 | 6346.5 | 6338.0 | 6346.5 | 800 |
| 2025-05-20 14:36:00 | 6340.5 | 6340.5 | 6338.0 | 6338.0 | 500 |
| 2025-05-20 14:35:00 | 6339.5 | 6340.0 | 6337.5 | 6340.0 | 2500 |
| 2025-05-20 14:34:00 | 6336.5 | 6341.5 | 6336.5 | 6341.5 | 400 |
| 2025-05-20 14:33:00 | 6333.5 | 6336.5 | 6332.5 | 6336.5 | 400 |
| 2025-05-20 14:32:00 | 6332.0 | 6335.5 | 6330.0 | 6333.5 | 600 |
| 2025-05-20 14:31:00 | 6333.0 | 6333.0 | 6327.5 | 6332.0 | 1800 |
| 2025-05-20 14:30:00 | 6341.5 | 6341.5 | 6333.5 | 6333.5 | 1000 |
| 2025-05-20 14:29:00 | 6340.0 | 6340.0 | 6335.0 | 6338.0 | 1700 |
| 2025-05-20 14:28:00 | 6340.0 | 6340.0 | 6340.0 | 6340.0 | 200 |
| 2025-05-20 14:27:00 | 6340.5 | 6344.0 | 6340.0 | 6340.0 | 800 |
| 2025-05-20 14:26:00 | 6346.0 | 6348.5 | 6344.5 | 6344.5 | 500 |
| 2025-05-20 14:25:00 | 6342.0 | 6346.0 | 6340.0 | 6346.0 | 1300 |
| 2025-05-20 14:24:00 | 6342.0 | 6345.0 | 6340.0 | 6342.0 | 700 |
| 2025-05-20 14:23:00 | 6340.0 | 6343.0 | 6335.0 | 6343.0 | 2600 |
| 2025-05-20 14:22:00 | 6351.0 | 6351.0 | 6340.0 | 6340.0 | 2200 |
| 2025-05-20 14:21:00 | 6355.0 | 6357.5 | 6351.0 | 6351.0 | 700 |
| 2025-05-20 14:20:00 | 6358.5 | 6358.5 | 6350.0 | 6355.0 | 4300 |
| 2025-05-20 14:19:00 | 6361.5 | 6364.5 | 6357.5 | 6357.5 | 700 |
| 2025-05-20 14:18:00 | 6351.5 | 6364.5 | 6351.5 | 6364.5 | 500 |
| 2025-05-20 14:17:00 | 6355.0 | 6359.0 | 6351.5 | 6351.5 | 1700 |
| 2025-05-20 14:16:00 | 6355.5 | 6355.5 | 6355.0 | 6355.0 | 900 |
| 2025-05-20 14:15:00 | 6368.5 | 6368.5 | 6355.0 | 6355.5 | 2800 |
| 2025-05-20 14:14:00 | 6361.0 | 6368.5 | 6360.0 | 6368.5 | 500 |
| 2025-05-20 14:13:00 | 6361.0 | 6366.5 | 6361.0 | 6361.0 | 1800 |
| 2025-05-20 14:12:00 | 6360.0 | 6361.0 | 6360.0 | 6361.0 | 300 |
| 2025-05-20 14:11:00 | 6362.0 | 6366.0 | 6360.0 | 6360.0 | 1200 |
| 2025-05-20 14:10:00 | 6366.0 | 6366.5 | 6365.0 | 6365.0 | 300 |
| 2025-05-20 14:09:00 | 6368.0 | 6370.5 | 6363.5 | 6366.0 | 1700 |
| 2025-05-20 14:08:00 | 6364.5 | 6368.0 | 6363.5 | 6368.0 | 1400 |
| 2025-05-20 14:07:00 | 6368.0 | 6368.0 | 6363.0 | 6364.5 | 800 |
| 2025-05-20 14:06:00 | 6365.5 | 6368.0 | 6364.0 | 6368.0 | 3500 |
| 2025-05-20 14:05:00 | 6382.5 | 6382.5 | 6366.0 | 6367.0 | 4300 |
| 2025-05-20 14:04:00 | 6385.0 | 6385.5 | 6385.0 | 6385.5 | 800 |
| 2025-05-20 14:03:00 | 6390.5 | 6390.5 | 6384.0 | 6385.0 | 1200 |
| 2025-05-20 14:02:00 | 6393.5 | 6393.5 | 6385.5 | 6390.5 | 800 |
| 2025-05-20 14:01:00 | 6395.0 | 6395.5 | 6393.5 | 6393.5 | 400 |
| 2025-05-20 14:00:00 | 6396.0 | 6396.0 | 6395.0 | 6395.0 | 300 |
| 2025-05-20 13:59:00 | 6397.0 | 6397.0 | 6395.0 | 6396.0 | 800 |
| 2025-05-20 13:58:00 | 6399.0 | 6399.0 | 6397.0 | 6397.0 | 100 |
| 2025-05-20 13:57:00 | 6396.0 | 6399.0 | 6396.0 | 6399.0 | 100 |
| 2025-05-20 13:56:00 | 6396.0 | 6396.0 | 6396.0 | 6396.0 | 300 |
| 2025-05-20 13:55:00 | 6398.0 | 6398.5 | 6398.0 | 6398.5 | 100 |
| 2025-05-20 13:54:00 | 6402.0 | 6402.0 | 6398.0 | 6398.0 | 800 |
| 2025-05-20 13:53:00 | 6395.0 | 6402.0 | 6395.0 | 6402.0 | 200 |
| 2025-05-20 13:52:00 | 6399.5 | 6399.5 | 6395.0 | 6395.0 | 100 |
| 2025-05-20 13:51:00 | 6392.5 | 6399.5 | 6392.5 | 6399.5 | 500 |
| 2025-05-20 13:50:00 | 6402.0 | 6402.0 | 6392.5 | 6392.5 | 200 |