MULTI COMMODITY EXCHANGE OF INDIA LTD (mcx)
FINANCE | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 8568.0 | 8568.0 | 8557.0 | 8561.0 | 7250 |
| 2025-07-08 15:28:00 | 8560.5 | 8568.0 | 8560.0 | 8568.0 | 4375 |
| 2025-07-08 15:27:00 | 8552.5 | 8560.0 | 8551.0 | 8560.0 | 6250 |
| 2025-07-08 15:26:00 | 8551.5 | 8553.0 | 8549.0 | 8552.0 | 3750 |
| 2025-07-08 15:25:00 | 8545.5 | 8554.5 | 8545.5 | 8554.0 | 4250 |
| 2025-07-08 15:24:00 | 8552.0 | 8552.0 | 8544.0 | 8544.0 | 3625 |
| 2025-07-08 15:23:00 | 8547.0 | 8550.5 | 8547.0 | 8550.5 | 4500 |
| 2025-07-08 15:22:00 | 8541.5 | 8545.0 | 8541.5 | 8545.0 | 1875 |
| 2025-07-08 15:21:00 | 8543.0 | 8544.5 | 8543.0 | 8543.5 | 1500 |
| 2025-07-08 15:20:00 | 8543.5 | 8543.5 | 8540.5 | 8543.0 | 3375 |
| 2025-07-08 15:19:00 | 8548.0 | 8548.0 | 8543.5 | 8543.5 | 4375 |
| 2025-07-08 15:18:00 | 8548.5 | 8549.0 | 8542.5 | 8548.0 | 7000 |
| 2025-07-08 15:17:00 | 8546.5 | 8549.0 | 8544.5 | 8545.5 | 4375 |
| 2025-07-08 15:16:00 | 8546.0 | 8548.0 | 8545.0 | 8547.0 | 2625 |
| 2025-07-08 15:15:00 | 8547.0 | 8550.5 | 8544.5 | 8547.0 | 3375 |
| 2025-07-08 15:14:00 | 8549.0 | 8550.0 | 8545.0 | 8547.0 | 4250 |
| 2025-07-08 15:13:00 | 8542.0 | 8548.0 | 8542.0 | 8547.0 | 2875 |
| 2025-07-08 15:12:00 | 8533.0 | 8545.0 | 8533.0 | 8545.0 | 2125 |
| 2025-07-08 15:11:00 | 8541.0 | 8541.0 | 8533.0 | 8533.0 | 4000 |
| 2025-07-08 15:10:00 | 8548.0 | 8548.5 | 8541.5 | 8544.5 | 3625 |
| 2025-07-08 15:09:00 | 8534.0 | 8546.5 | 8532.5 | 8546.5 | 4125 |
| 2025-07-08 15:08:00 | 8534.5 | 8548.0 | 8530.0 | 8533.5 | 10625 |
| 2025-07-08 15:07:00 | 8536.0 | 8538.0 | 8532.0 | 8534.0 | 2125 |
| 2025-07-08 15:06:00 | 8532.0 | 8535.0 | 8531.0 | 8535.0 | 1750 |
| 2025-07-08 15:05:00 | 8525.5 | 8536.0 | 8523.0 | 8534.0 | 4500 |
| 2025-07-08 15:04:00 | 8520.5 | 8524.5 | 8520.5 | 8521.5 | 1500 |
| 2025-07-08 15:03:00 | 8527.0 | 8529.5 | 8523.0 | 8523.0 | 4125 |
| 2025-07-08 15:02:00 | 8515.0 | 8528.5 | 8515.0 | 8527.0 | 2125 |
| 2025-07-08 15:01:00 | 8521.0 | 8527.5 | 8519.0 | 8519.0 | 1750 |
| 2025-07-08 15:00:00 | 8534.0 | 8534.0 | 8521.5 | 8523.0 | 3125 |
| 2025-07-08 14:59:00 | 8514.5 | 8535.5 | 8512.0 | 8534.0 | 6375 |
| 2025-07-08 14:58:00 | 8515.0 | 8518.5 | 8513.0 | 8518.5 | 1375 |
| 2025-07-08 14:57:00 | 8511.0 | 8519.0 | 8507.0 | 8515.0 | 4500 |
| 2025-07-08 14:56:00 | 8522.0 | 8523.0 | 8509.5 | 8511.0 | 2375 |
| 2025-07-08 14:55:00 | 8515.5 | 8520.5 | 8515.5 | 8520.0 | 4125 |
| 2025-07-08 14:54:00 | 8516.5 | 8516.5 | 8512.5 | 8514.5 | 625 |
| 2025-07-08 14:53:00 | 8508.0 | 8514.0 | 8508.0 | 8514.0 | 625 |
| 2025-07-08 14:52:00 | 8504.5 | 8515.5 | 8503.5 | 8515.5 | 2500 |
| 2025-07-08 14:51:00 | 8509.0 | 8515.0 | 8500.5 | 8502.5 | 5125 |
| 2025-07-08 14:50:00 | 8514.0 | 8515.0 | 8504.5 | 8504.5 | 7250 |
| 2025-07-08 14:49:00 | 8501.0 | 8514.0 | 8501.0 | 8514.0 | 2250 |
| 2025-07-08 14:48:00 | 8492.5 | 8505.0 | 8492.5 | 8500.5 | 6500 |
| 2025-07-08 14:47:00 | 8502.5 | 8505.0 | 8488.0 | 8495.5 | 7500 |
| 2025-07-08 14:46:00 | 8493.0 | 8506.0 | 8493.0 | 8502.5 | 7250 |
| 2025-07-08 14:45:00 | 8485.0 | 8488.0 | 8481.0 | 8488.0 | 3750 |
| 2025-07-08 14:44:00 | 8489.0 | 8490.5 | 8482.0 | 8483.5 | 3000 |
| 2025-07-08 14:43:00 | 8484.0 | 8490.0 | 8484.0 | 8490.0 | 1125 |
| 2025-07-08 14:42:00 | 8485.0 | 8489.5 | 8484.0 | 8487.0 | 1875 |
| 2025-07-08 14:41:00 | 8487.0 | 8487.0 | 8482.5 | 8482.5 | 1500 |
| 2025-07-08 14:40:00 | 8479.5 | 8492.5 | 8478.5 | 8484.5 | 1500 |
| 2025-07-08 14:39:00 | 8481.0 | 8484.5 | 8481.0 | 8482.5 | 2125 |
| 2025-07-08 14:38:00 | 8468.5 | 8477.0 | 8468.5 | 8477.0 | 2750 |
| 2025-07-08 14:37:00 | 8473.5 | 8473.5 | 8469.0 | 8469.0 | 1500 |
| 2025-07-08 14:36:00 | 8475.5 | 8475.5 | 8471.5 | 8473.5 | 875 |
| 2025-07-08 14:35:00 | 8481.0 | 8481.0 | 8473.5 | 8473.5 | 2000 |
| 2025-07-08 14:34:00 | 8484.0 | 8484.0 | 8479.0 | 8479.0 | 1250 |
| 2025-07-08 14:33:00 | 8477.5 | 8484.0 | 8477.5 | 8479.0 | 1750 |
| 2025-07-08 14:32:00 | 8483.5 | 8483.5 | 8478.0 | 8478.0 | 3000 |
| 2025-07-08 14:31:00 | 8488.0 | 8494.0 | 8483.0 | 8483.0 | 3750 |
| 2025-07-08 14:30:00 | 8480.5 | 8486.5 | 8480.5 | 8484.0 | 1125 |
| 2025-07-08 14:29:00 | 8478.5 | 8483.0 | 8473.5 | 8480.5 | 3500 |
| 2025-07-08 14:28:00 | 8480.0 | 8482.5 | 8475.0 | 8482.5 | 1875 |
| 2025-07-08 14:27:00 | 8473.5 | 8482.5 | 8473.5 | 8480.0 | 2250 |
| 2025-07-08 14:26:00 | 8475.0 | 8478.5 | 8469.5 | 8470.5 | 2875 |
| 2025-07-08 14:25:00 | 8463.0 | 8474.5 | 8462.0 | 8474.5 | 1250 |
| 2025-07-08 14:24:00 | 8460.0 | 8463.0 | 8460.0 | 8463.0 | 1375 |
| 2025-07-08 14:23:00 | 8476.0 | 8476.0 | 8461.0 | 8462.0 | 2500 |
| 2025-07-08 14:22:00 | 8472.0 | 8475.0 | 8470.0 | 8474.0 | 1000 |
| 2025-07-08 14:21:00 | 8472.0 | 8472.0 | 8468.0 | 8470.0 | 1500 |
| 2025-07-08 14:20:00 | 8476.0 | 8476.0 | 8469.0 | 8469.5 | 2250 |
| 2025-07-08 14:19:00 | 8487.5 | 8487.5 | 8474.5 | 8476.0 | 3000 |
| 2025-07-08 14:18:00 | 8487.5 | 8487.5 | 8480.5 | 8485.0 | 1250 |
| 2025-07-08 14:17:00 | 8475.0 | 8487.5 | 8475.0 | 8487.5 | 1375 |
| 2025-07-08 14:16:00 | 8472.0 | 8473.0 | 8468.0 | 8471.5 | 2875 |
| 2025-07-08 14:15:00 | 8476.0 | 8476.0 | 8472.0 | 8472.0 | 625 |
| 2025-07-08 14:14:00 | 8478.0 | 8484.0 | 8476.0 | 8480.0 | 1375 |
| 2025-07-08 14:13:00 | 8478.0 | 8478.0 | 8478.0 | 8478.0 | 250 |
| 2025-07-08 14:12:00 | 8480.5 | 8485.0 | 8474.5 | 8474.5 | 2500 |
| 2025-07-08 14:11:00 | 8497.5 | 8497.5 | 8480.0 | 8481.0 | 4500 |
| 2025-07-08 14:10:00 | 8498.5 | 8503.5 | 8496.5 | 8503.5 | 875 |
| 2025-07-08 14:09:00 | 8496.5 | 8505.0 | 8496.5 | 8505.0 | 1250 |
| 2025-07-08 14:08:00 | 8490.5 | 8498.0 | 8490.5 | 8496.0 | 1250 |
| 2025-07-08 14:07:00 | 8493.0 | 8495.5 | 8490.0 | 8490.5 | 5625 |
| 2025-07-08 14:06:00 | 8506.0 | 8506.0 | 8498.0 | 8498.0 | 3750 |
| 2025-07-08 14:05:00 | 8508.0 | 8509.0 | 8505.5 | 8509.0 | 500 |
| 2025-07-08 14:04:00 | 8511.0 | 8511.0 | 8511.0 | 8511.0 | 750 |
| 2025-07-08 14:03:00 | 8512.0 | 8512.0 | 8508.0 | 8509.0 | 2500 |
| 2025-07-08 14:02:00 | 8513.0 | 8516.0 | 8511.5 | 8514.0 | 500 |
| 2025-07-08 14:01:00 | 8511.0 | 8513.0 | 8511.0 | 8513.0 | 375 |
| 2025-07-08 14:00:00 | 8519.5 | 8519.5 | 8510.5 | 8510.5 | 1500 |
| 2025-07-08 13:59:00 | 8511.0 | 8516.5 | 8510.0 | 8516.5 | 1375 |
| 2025-07-08 13:58:00 | 8508.0 | 8516.0 | 8508.0 | 8515.0 | 2125 |
| 2025-07-08 13:57:00 | 8518.0 | 8518.0 | 8510.0 | 8512.0 | 2250 |
| 2025-07-08 13:56:00 | 8518.0 | 8518.0 | 8510.5 | 8511.5 | 1875 |
| 2025-07-08 13:55:00 | 8520.5 | 8520.5 | 8519.0 | 8519.0 | 250 |
| 2025-07-08 13:54:00 | 8523.5 | 8523.5 | 8517.0 | 8518.0 | 1625 |
| 2025-07-08 13:53:00 | 8523.5 | 8524.0 | 8520.0 | 8524.0 | 1125 |
| 2025-07-08 13:52:00 | 8518.5 | 8520.0 | 8518.5 | 8520.0 | 2250 |
| 2025-07-08 13:51:00 | 8529.5 | 8529.5 | 8520.0 | 8526.5 | 3250 |
| 2025-07-08 13:50:00 | 8532.5 | 8535.0 | 8529.0 | 8531.0 | 2500 |