MULTI COMMODITY EXCHANGE OF INDIA LTD (mcx)
FINANCE
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 8788.5 | 8856.0 | 8406.0 | 8502.5 | 1447625 |
| 2025-07-07 05:30:00 | 8947.5 | 8968.0 | 8774.0 | 8798.0 | 582875 |
| 2025-07-04 05:30:00 | 9045.0 | 9060.0 | 8870.5 | 8931.5 | 658875 |
| 2025-07-03 05:30:00 | 9012.0 | 9118.5 | 9001.0 | 9060.0 | 517625 |
| 2025-07-02 05:30:00 | 9116.0 | 9148.5 | 8958.5 | 8994.0 | 610500 |
| 2025-07-01 05:30:00 | 9028.0 | 9173.0 | 8913.5 | 9116.0 | 911125 |
| 2025-06-30 05:30:00 | 8959.0 | 9090.0 | 8950.5 | 9003.5 | 674875 |
| 2025-06-27 05:30:00 | 8872.0 | 9133.0 | 8837.0 | 8924.0 | 1747500 |
| 2025-06-26 05:30:00 | 8673.5 | 8875.0 | 8599.5 | 8824.0 | 421400 |
| 2025-06-25 05:30:00 | 8320.0 | 8811.0 | 8281.5 | 8669.5 | 1850000 |
| 2025-06-24 05:30:00 | 8349.5 | 8353.0 | 8058.5 | 8229.5 | 1445000 |
| 2025-06-23 05:30:00 | 8079.5 | 8336.0 | 8051.5 | 8287.0 | 1090900 |
| 2025-06-20 05:30:00 | 7799.0 | 8121.5 | 7716.5 | 8095.5 | 1282000 |
| 2025-06-19 05:30:00 | 7945.0 | 7980.0 | 7763.0 | 7785.5 | 675800 |
| 2025-06-18 05:30:00 | 7940.0 | 8045.0 | 7887.5 | 7960.0 | 821400 |
| 2025-06-17 05:30:00 | 7878.5 | 8046.0 | 7771.0 | 7947.0 | 1354400 |
| 2025-06-16 05:30:00 | 7650.0 | 7858.0 | 7639.0 | 7843.0 | 1384900 |
| 2025-06-13 05:30:00 | 7460.0 | 7709.0 | 7410.5 | 7578.0 | 1007700 |
| 2025-06-12 05:30:00 | 7585.0 | 7719.0 | 7500.0 | 7536.0 | 980800 |
| 2025-06-11 05:30:00 | 7920.0 | 7959.5 | 7600.0 | 7712.5 | 1177600 |
| 2025-06-10 05:30:00 | 7956.0 | 8022.0 | 7770.0 | 7920.5 | 1115800 |
| 2025-06-09 05:30:00 | 7565.5 | 7995.0 | 7537.0 | 7971.0 | 2327100 |
| 2025-06-06 05:30:00 | 7145.5 | 7547.5 | 7135.5 | 7459.0 | 1731200 |
| 2025-06-05 05:30:00 | 6880.0 | 7167.5 | 6880.0 | 7142.5 | 928900 |
| 2025-06-04 05:30:00 | 6893.5 | 7012.5 | 6802.0 | 6917.0 | 584800 |
| 2025-06-03 05:30:00 | 6787.5 | 6989.0 | 6746.5 | 6873.0 | 883600 |
| 2025-06-02 05:30:00 | 6616.0 | 6787.0 | 6582.0 | 6733.0 | 507900 |
| 2025-05-30 05:30:00 | 6624.0 | 6737.5 | 6606.0 | 6635.0 | 484400 |
| 2025-05-29 05:30:00 | 6451.5 | 6658.0 | 6451.5 | 6577.5 | 453800 |
| 2025-05-28 05:30:00 | 6434.5 | 6510.0 | 6414.5 | 6469.0 | 469700 |
| 2025-05-27 05:30:00 | 6443.0 | 6472.0 | 6387.0 | 6422.5 | 617600 |
| 2025-05-26 05:30:00 | 6540.0 | 6564.5 | 6412.0 | 6462.0 | 740500 |
| 2025-05-23 05:30:00 | 6388.0 | 6571.0 | 6319.0 | 6504.5 | 756600 |
| 2025-05-22 05:30:00 | 6369.5 | 6425.0 | 6250.0 | 6389.0 | 421600 |
| 2025-05-21 05:30:00 | 6347.0 | 6435.0 | 6307.0 | 6385.0 | 309300 |
| 2025-05-20 05:30:00 | 6513.5 | 6527.0 | 6315.5 | 6347.0 | 425200 |
| 2025-05-19 05:30:00 | 6451.0 | 6563.0 | 6357.0 | 6488.5 | 668200 |
| 2025-05-16 05:30:00 | 6249.0 | 6529.0 | 6245.5 | 6461.0 | 834300 |
| 2025-05-15 05:30:00 | 6253.0 | 6299.0 | 6160.0 | 6224.0 | 424500 |
| 2025-05-14 05:30:00 | 5927.5 | 6257.0 | 5927.5 | 6230.5 | 926900 |
| 2025-05-13 05:30:00 | 6081.5 | 6081.5 | 5925.0 | 5957.5 | 647300 |
| 2025-05-12 05:30:00 | 5853.5 | 6159.0 | 5783.0 | 6096.5 | 1273400 |
| 2025-05-09 05:30:00 | 5880.0 | 5880.0 | 5600.0 | 5691.5 | 1531600 |
| 2025-05-08 05:30:00 | 6136.5 | 6238.0 | 5971.5 | 6008.0 | 1044200 |
| 2025-05-07 05:30:00 | 6025.0 | 6237.0 | 6001.0 | 6092.0 | 695300 |
| 2025-05-06 05:30:00 | 6318.0 | 6350.0 | 6006.0 | 6025.0 | 456900 |
| 2025-05-05 05:30:00 | 6313.5 | 6347.5 | 6213.5 | 6296.0 | 367500 |
| 2025-05-02 05:30:00 | 6186.0 | 6447.0 | 6172.5 | 6292.0 | 768000 |
| 2025-04-30 05:30:00 | 6250.0 | 6250.0 | 6113.5 | 6157.0 | 369800 |
| 2025-04-29 05:30:00 | 6246.0 | 6350.0 | 6230.0 | 6246.5 | 334700 |
| 2025-04-28 05:30:00 | 6092.5 | 6247.0 | 6089.5 | 6203.0 | 345700 |
| 2025-04-25 05:30:00 | 6317.0 | 6394.5 | 5940.0 | 6084.5 | 822300 |
| 2025-04-24 05:30:00 | 6161.5 | 6264.0 | 6113.0 | 6242.5 | 348200 |
| 2025-04-23 05:30:00 | 5983.0 | 6220.0 | 5901.5 | 6135.5 | 809500 |
| 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 |
| 2025-03-27 05:30:00 | 5193.2 | 5326.9 | 5124.8 | 5285.75 | 996600 |
| 2025-03-26 05:30:00 | 5146.1 | 5196.0 | 5073.2 | 5138.45 | 702100 |
| 2025-03-25 05:30:00 | 5425.6 | 5438.95 | 5140.0 | 5153.55 | 1073200 |
| 2025-03-24 05:30:00 | 5497.95 | 5536.85 | 5384.3 | 5397.15 | 654000 |
| 2025-03-21 05:30:00 | 5397.45 | 5495.65 | 5346.55 | 5473.95 | 658100 |
| 2025-03-20 05:30:00 | 5279.0 | 5447.3 | 5160.0 | 5386.05 | 876400 |
| 2025-03-19 05:30:00 | 5138.0 | 5229.95 | 5096.35 | 5211.9 | 551400 |
| 2025-03-18 05:30:00 | 5001.9 | 5152.0 | 4989.95 | 5134.1 | 596100 |
| 2025-03-17 05:30:00 | 4809.25 | 5063.15 | 4807.05 | 4977.35 | 898400 |
| 2025-03-13 05:30:00 | 4790.0 | 4861.8 | 4658.25 | 4807.05 | 633400 |
| 2025-03-12 05:30:00 | 4721.05 | 4812.65 | 4662.05 | 4792.2 | 640700 |
| 2025-03-11 05:30:00 | 4450.0 | 4710.5 | 4416.6 | 4694.65 | 723200 |
| 2025-03-10 05:30:00 | 4660.0 | 4748.15 | 4496.2 | 4519.45 | 557300 |
| 2025-03-07 05:30:00 | 4667.05 | 4780.5 | 4644.8 | 4674.65 | 530400 |
| 2025-03-06 05:30:00 | 4779.8 | 4834.9 | 4661.0 | 4679.1 | 496600 |
| 2025-03-05 05:30:00 | 4649.9 | 4782.0 | 4550.0 | 4729.1 | 851600 |
| 2025-03-04 05:30:00 | 4677.95 | 4729.65 | 4578.0 | 4641.6 | 812500 |
| 2025-03-03 05:30:00 | 5116.0 | 5116.0 | 4722.9 | 4741.35 | 1175000 |
| 2025-02-28 05:30:00 | 5370.05 | 5425.0 | 4974.8 | 5018.85 | 1076600 |
| 2025-02-27 05:30:00 | 5555.45 | 5556.0 | 5363.15 | 5409.0 | 1009800 |
| 2025-02-25 05:30:00 | 5541.1 | 5632.85 | 5488.3 | 5510.0 | 512000 |
| 2025-02-24 05:30:00 | 5516.5 | 5599.9 | 5485.35 | 5560.75 | 645100 |
| 2025-02-21 05:30:00 | 5657.0 | 5793.7 | 5514.4 | 5607.65 | 624900 |
| 2025-02-20 05:30:00 | 5649.7 | 5754.9 | 5613.0 | 5704.65 | 404800 |
| 2025-02-19 05:30:00 | 5450.5 | 5695.0 | 5400.0 | 5650.8 | 576100 |
| 2025-02-18 05:30:00 | 5565.4 | 5570.0 | 5377.4 | 5451.35 | 391400 |
| 2025-02-17 05:30:00 | 5412.9 | 5576.3 | 5301.45 | 5554.7 | 408900 |
| 2025-02-14 05:30:00 | 5653.35 | 5683.95 | 5402.9 | 5460.55 | 390900 |
| 2025-02-13 05:30:00 | 5625.3 | 5769.95 | 5555.9 | 5618.8 | 362800 |
| 2025-02-12 05:30:00 | 5554.2 | 5693.3 | 5378.25 | 5571.2 | 606200 |
| 2025-02-11 05:30:00 | 5791.25 | 5794.05 | 5439.6 | 5514.2 | 584700 |
| 2025-02-10 05:30:00 | 6051.9 | 6051.9 | 5768.2 | 5812.0 | 348900 |