MULTI COMMODITY EXCHANGE OF INDIA LTD (mcx)
FINANCE | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 6072.0 | 6076.0 | 6072.0 | 6076.0 | 1300 |
| 2025-04-25 15:28:00 | 6070.5 | 6074.0 | 6070.5 | 6072.0 | 1200 |
| 2025-04-25 15:27:00 | 6074.5 | 6075.0 | 6068.5 | 6070.5 | 1800 |
| 2025-04-25 15:26:00 | 6071.0 | 6075.0 | 6069.0 | 6070.0 | 1800 |
| 2025-04-25 15:25:00 | 6072.0 | 6073.0 | 6069.0 | 6071.0 | 1700 |
| 2025-04-25 15:24:00 | 6076.0 | 6076.0 | 6067.5 | 6072.0 | 1700 |
| 2025-04-25 15:23:00 | 6076.5 | 6076.5 | 6067.0 | 6074.0 | 1400 |
| 2025-04-25 15:22:00 | 6071.0 | 6076.5 | 6071.0 | 6076.5 | 2100 |
| 2025-04-25 15:21:00 | 6074.0 | 6074.0 | 6067.0 | 6071.0 | 500 |
| 2025-04-25 15:20:00 | 6070.0 | 6074.0 | 6069.0 | 6074.0 | 3100 |
| 2025-04-25 15:19:00 | 6075.0 | 6075.0 | 6070.0 | 6070.0 | 1300 |
| 2025-04-25 15:18:00 | 6074.0 | 6075.0 | 6074.0 | 6075.0 | 1400 |
| 2025-04-25 15:17:00 | 6073.0 | 6074.0 | 6071.0 | 6074.0 | 2500 |
| 2025-04-25 15:16:00 | 6072.5 | 6073.0 | 6072.5 | 6073.0 | 900 |
| 2025-04-25 15:15:00 | 6082.0 | 6082.0 | 6072.5 | 6072.5 | 1200 |
| 2025-04-25 15:14:00 | 6084.5 | 6084.5 | 6082.0 | 6082.0 | 600 |
| 2025-04-25 15:13:00 | 6089.0 | 6089.0 | 6084.5 | 6084.5 | 1900 |
| 2025-04-25 15:12:00 | 6099.5 | 6099.5 | 6091.0 | 6091.0 | 700 |
| 2025-04-25 15:11:00 | 6106.0 | 6106.0 | 6099.5 | 6099.5 | 2600 |
| 2025-04-25 15:10:00 | 6100.0 | 6107.5 | 6098.0 | 6106.5 | 2500 |
| 2025-04-25 15:09:00 | 6097.0 | 6098.0 | 6094.0 | 6096.0 | 600 |
| 2025-04-25 15:08:00 | 6100.5 | 6100.5 | 6094.5 | 6097.0 | 600 |
| 2025-04-25 15:07:00 | 6104.5 | 6104.5 | 6100.5 | 6100.5 | 900 |
| 2025-04-25 15:06:00 | 6104.5 | 6107.0 | 6104.0 | 6105.0 | 400 |
| 2025-04-25 15:05:00 | 6103.5 | 6104.5 | 6103.5 | 6104.5 | 400 |
| 2025-04-25 15:04:00 | 6100.0 | 6105.0 | 6100.0 | 6105.0 | 300 |
| 2025-04-25 15:03:00 | 6097.0 | 6100.0 | 6097.0 | 6100.0 | 4800 |
| 2025-04-25 15:02:00 | 6105.0 | 6105.0 | 6091.5 | 6097.0 | 1200 |
| 2025-04-25 15:01:00 | 6108.0 | 6108.0 | 6104.5 | 6106.5 | 500 |
| 2025-04-25 15:00:00 | 6105.5 | 6114.0 | 6105.5 | 6108.0 | 900 |
| 2025-04-25 14:59:00 | 6117.0 | 6117.0 | 6105.5 | 6105.5 | 400 |
| 2025-04-25 14:58:00 | 6114.0 | 6117.0 | 6114.0 | 6117.0 | 200 |
| 2025-04-25 14:57:00 | 6116.5 | 6116.5 | 6114.0 | 6114.0 | 200 |
| 2025-04-25 14:56:00 | 6119.0 | 6122.0 | 6116.5 | 6116.5 | 300 |
| 2025-04-25 14:55:00 | 6115.0 | 6120.0 | 6115.0 | 6119.0 | 500 |
| 2025-04-25 14:54:00 | 6117.5 | 6117.5 | 6112.5 | 6115.0 | 600 |
| 2025-04-25 14:53:00 | 6103.0 | 6122.5 | 6103.0 | 6117.5 | 1200 |
| 2025-04-25 14:52:00 | 6101.5 | 6105.0 | 6100.5 | 6103.0 | 500 |
| 2025-04-25 14:51:00 | 6095.5 | 6103.0 | 6095.5 | 6101.5 | 600 |
| 2025-04-25 14:50:00 | 6099.0 | 6099.0 | 6093.0 | 6095.5 | 1500 |
| 2025-04-25 14:49:00 | 6085.5 | 6090.0 | 6085.5 | 6090.0 | 400 |
| 2025-04-25 14:48:00 | 6080.0 | 6085.5 | 6078.5 | 6085.5 | 900 |
| 2025-04-25 14:47:00 | 6080.0 | 6080.0 | 6078.0 | 6080.0 | 200 |
| 2025-04-25 14:46:00 | 6087.0 | 6087.0 | 6076.0 | 6080.0 | 1400 |
| 2025-04-25 14:45:00 | 6096.5 | 6096.5 | 6087.0 | 6087.0 | 300 |
| 2025-04-25 14:44:00 | 6089.5 | 6096.5 | 6089.5 | 6096.5 | 400 |
| 2025-04-25 14:43:00 | 6088.0 | 6089.5 | 6082.0 | 6089.5 | 900 |
| 2025-04-25 14:42:00 | 6090.5 | 6093.0 | 6088.0 | 6088.0 | 400 |
| 2025-04-25 14:41:00 | 6091.5 | 6091.5 | 6088.0 | 6088.0 | 500 |
| 2025-04-25 14:40:00 | 6095.0 | 6095.0 | 6090.0 | 6091.5 | 1600 |
| 2025-04-25 14:39:00 | 6098.0 | 6098.0 | 6095.0 | 6095.0 | 400 |
| 2025-04-25 14:38:00 | 6101.5 | 6106.0 | 6098.0 | 6098.0 | 400 |
| 2025-04-25 14:37:00 | 6103.0 | 6104.0 | 6097.0 | 6101.5 | 900 |
| 2025-04-25 14:36:00 | 6105.5 | 6105.5 | 6095.0 | 6103.0 | 800 |
| 2025-04-25 14:35:00 | 6108.0 | 6115.0 | 6105.5 | 6105.5 | 1200 |
| 2025-04-25 14:34:00 | 6109.5 | 6109.5 | 6107.5 | 6108.0 | 200 |
| 2025-04-25 14:33:00 | 6108.0 | 6109.5 | 6104.0 | 6109.5 | 1000 |
| 2025-04-25 14:32:00 | 6119.0 | 6119.0 | 6108.5 | 6108.5 | 200 |
| 2025-04-25 14:31:00 | 6121.0 | 6121.0 | 6119.0 | 6119.0 | 1200 |
| 2025-04-25 14:30:00 | 6130.0 | 6136.0 | 6121.0 | 6121.0 | 1100 |
| 2025-04-25 14:29:00 | 6125.0 | 6130.0 | 6121.0 | 6130.0 | 1000 |
| 2025-04-25 14:28:00 | 6126.0 | 6126.0 | 6126.0 | 6126.0 | 0 |
| 2025-04-25 14:27:00 | 6132.5 | 6132.5 | 6126.0 | 6126.0 | 500 |
| 2025-04-25 14:26:00 | 6127.0 | 6131.0 | 6127.0 | 6128.0 | 200 |
| 2025-04-25 14:25:00 | 6141.5 | 6141.5 | 6127.0 | 6127.0 | 400 |
| 2025-04-25 14:24:00 | 6122.5 | 6141.5 | 6122.5 | 6141.5 | 1100 |
| 2025-04-25 14:23:00 | 6129.0 | 6130.0 | 6120.0 | 6122.5 | 900 |
| 2025-04-25 14:22:00 | 6128.5 | 6129.0 | 6124.5 | 6129.0 | 1500 |
| 2025-04-25 14:21:00 | 6128.5 | 6132.0 | 6128.0 | 6128.5 | 600 |
| 2025-04-25 14:20:00 | 6130.0 | 6131.0 | 6128.5 | 6128.5 | 800 |
| 2025-04-25 14:19:00 | 6135.0 | 6138.5 | 6135.0 | 6138.5 | 400 |
| 2025-04-25 14:18:00 | 6140.0 | 6141.0 | 6132.5 | 6135.0 | 1700 |
| 2025-04-25 14:17:00 | 6140.0 | 6140.0 | 6140.0 | 6140.0 | 0 |
| 2025-04-25 14:16:00 | 6125.0 | 6140.0 | 6125.0 | 6140.0 | 1000 |
| 2025-04-25 14:15:00 | 6111.0 | 6125.0 | 6111.0 | 6125.0 | 600 |
| 2025-04-25 14:14:00 | 6103.5 | 6113.0 | 6103.5 | 6111.0 | 500 |
| 2025-04-25 14:13:00 | 6100.0 | 6103.5 | 6100.0 | 6103.5 | 200 |
| 2025-04-25 14:12:00 | 6113.0 | 6113.0 | 6100.0 | 6100.0 | 1800 |
| 2025-04-25 14:11:00 | 6117.5 | 6119.0 | 6116.0 | 6119.0 | 200 |
| 2025-04-25 14:10:00 | 6112.5 | 6120.0 | 6112.5 | 6117.5 | 600 |
| 2025-04-25 14:09:00 | 6131.0 | 6131.0 | 6113.0 | 6113.0 | 1600 |
| 2025-04-25 14:08:00 | 6141.0 | 6145.0 | 6131.0 | 6131.0 | 1000 |
| 2025-04-25 14:07:00 | 6157.0 | 6157.0 | 6136.5 | 6141.0 | 1700 |
| 2025-04-25 14:06:00 | 6166.0 | 6166.0 | 6159.0 | 6159.0 | 700 |
| 2025-04-25 14:05:00 | 6168.5 | 6169.5 | 6166.0 | 6166.0 | 500 |
| 2025-04-25 14:04:00 | 6166.0 | 6167.0 | 6165.0 | 6167.0 | 500 |
| 2025-04-25 14:03:00 | 6177.5 | 6180.0 | 6166.0 | 6166.0 | 1600 |
| 2025-04-25 14:02:00 | 6162.5 | 6179.0 | 6162.5 | 6179.0 | 700 |
| 2025-04-25 14:01:00 | 6167.0 | 6169.5 | 6162.0 | 6162.5 | 600 |
| 2025-04-25 14:00:00 | 6177.0 | 6177.0 | 6167.0 | 6167.0 | 1300 |
| 2025-04-25 13:59:00 | 6175.0 | 6175.5 | 6174.5 | 6174.5 | 400 |
| 2025-04-25 13:58:00 | 6175.5 | 6175.5 | 6172.0 | 6175.0 | 600 |
| 2025-04-25 13:57:00 | 6177.0 | 6177.0 | 6172.5 | 6175.5 | 1200 |
| 2025-04-25 13:56:00 | 6162.0 | 6169.0 | 6162.0 | 6166.5 | 300 |
| 2025-04-25 13:55:00 | 6165.5 | 6165.5 | 6162.0 | 6162.0 | 1300 |
| 2025-04-25 13:54:00 | 6162.0 | 6171.0 | 6162.0 | 6165.5 | 2100 |
| 2025-04-25 13:53:00 | 6159.5 | 6162.0 | 6156.5 | 6162.0 | 1000 |
| 2025-04-25 13:52:00 | 6164.0 | 6164.0 | 6157.0 | 6160.0 | 1500 |
| 2025-04-25 13:51:00 | 6160.0 | 6166.5 | 6160.0 | 6165.0 | 2900 |
| 2025-04-25 13:50:00 | 6160.0 | 6160.5 | 6156.0 | 6156.5 | 900 |