MULTI COMMODITY EXCHANGE OF INDIA LTD (mcx)
FINANCE
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-23 05:30:00 | 5983.0 | 6041.5 | 5964.0 | 5969.5 | 131100 |
| 2025-04-22 05:30:00 | 5959.5 | 6080.0 | 5925.0 | 5976.5 | 879900 |
| 2025-04-21 05:30:00 | 5717.0 | 5962.0 | 5641.0 | 5935.5 | 813100 |
| 2025-04-17 05:30:00 | 5595.0 | 5737.5 | 5595.0 | 5662.0 | 638000 |
| 2025-04-16 05:30:00 | 5617.0 | 5664.0 | 5545.0 | 5626.5 | 397200 |
| 2025-04-15 05:30:00 | 5494.5 | 5635.0 | 5475.0 | 5595.5 | 594700 |
| 2025-04-11 05:30:00 | 5330.0 | 5478.35 | 5265.65 | 5443.7 | 623000 |
| 2025-04-09 05:30:00 | 5180.0 | 5265.5 | 5073.9 | 5224.85 | 612800 |
| 2025-04-08 05:30:00 | 5150.0 | 5285.0 | 5150.0 | 5205.55 | 711900 |
| 2025-04-07 05:30:00 | 4634.45 | 5024.6 | 4613.05 | 4993.7 | 1030800 |
| 2025-04-04 05:30:00 | 5349.95 | 5356.65 | 5016.45 | 5043.55 | 645000 |
| 2025-04-03 05:30:00 | 5315.0 | 5392.25 | 5229.05 | 5348.3 | 474100 |
| 2025-04-02 05:30:00 | 5260.5 | 5465.25 | 5210.0 | 5402.95 | 907400 |
| 2025-04-01 05:30:00 | 5398.85 | 5442.0 | 5250.0 | 5260.0 | 739100 |
| 2025-03-28 05:30:00 | 5335.05 | 5524.75 | 5295.7 | 5337.85 | 1123100 |