Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🎯 Haven't made up your mind yet? Now’s the time: Cyber Monday Extended 55% off
Subscribe now
Multi Commodity Exchange of India Ltd Futures - Dec 25
Add to/Remove from a Portfolio
Add to Watchlist
10,155.00
-12.00
-0.12%
10:59:58 - Closed.
- Prev. Close: 10,167.00
- Open: 10,239.00
- Day's Range: 10,029.00 - 10,355.00
MCX of India F
10,155.00
-12.00
-0.12%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Historical Data
MCEIc1:NS Historical Data
Get free historical data for MCEIc1:NS. You'll find the closing price, open, high, low, change and %change of the Multi Commodity Exchange of India Ltd Futures Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
| Date | Price | Open | High | Low | Vol. | Change % |
|---|---|---|---|---|---|---|
| Dec 04, 2025 | 10,155.00 | 10,239.00 | 10,353.00 | 10,030.00 | 1.39M | -0.12% |
| Dec 03, 2025 | 10,167.00 | 10,272.00 | 10,400.00 | 10,075.00 | 892.75K | -0.88% |
| Dec 02, 2025 | 10,257.00 | 10,271.00 | 10,396.00 | 10,220.00 | 513.63K | 0.07% |
| Dec 01, 2025 | 10,250.00 | 10,230.00 | 10,352.00 | 10,182.00 | 660.75K | 1.10% |
| Nov 28, 2025 | 10,138.50 | 10,489.50 | 10,513.00 | 10,011.00 | 1.90M | -3.35% |
| Nov 27, 2025 | 10,489.50 | 10,373.00 | 10,518.00 | 10,325.50 | 861.38K | 1.51% |
| Nov 26, 2025 | 10,333.50 | 9,944.00 | 10,375.00 | 9,944.00 | 1.23M | 4.73% |
| Nov 25, 2025 | 9,867.15 | 9,883.50 | 9,952.50 | 9,799.50 | 577.00K | 0.20% |
| Nov 24, 2025 | 9,847.00 | 9,708.50 | 9,892.50 | 9,640.00 | 1.08M | 1.66% |
| Nov 21, 2025 | 9,686.00 | 9,813.00 | 9,844.50 | 9,656.00 | 1.24M | -1.66% |
| Nov 20, 2025 | 9,849.50 | 9,860.00 | 9,970.00 | 9,793.50 | 983.00K | 0.58% |
| Nov 19, 2025 | 9,793.00 | 9,692.50 | 9,835.00 | 9,667.00 | 692.50K | 1.05% |
| Nov 18, 2025 | 9,691.00 | 9,760.00 | 9,775.00 | 9,624.50 | 556.50K | -0.38% |
| Nov 17, 2025 | 9,728.00 | 9,750.00 | 9,835.00 | 9,654.00 | 534.00K | 0.28% |
| Nov 14, 2025 | 9,701.00 | 9,600.00 | 9,778.00 | 9,470.50 | 702.00K | 0.77% |
| Nov 13, 2025 | 9,626.50 | 9,510.50 | 9,761.00 | 9,486.50 | 1.02M | 1.62% |
| Nov 12, 2025 | 9,473.00 | 9,571.50 | 9,619.50 | 9,401.50 | 799.38K | -0.46% |
| Nov 11, 2025 | 9,516.50 | 9,587.00 | 9,792.00 | 9,454.00 | 1.31M | -0.64% |
| Nov 10, 2025 | 9,578.00 | 9,452.00 | 9,621.00 | 9,355.50 | 749.63K | 1.33% |
| Nov 07, 2025 | 9,452.00 | 9,101.50 | 9,542.00 | 8,841.00 | 2.01M | 1.68% |
| Nov 06, 2025 | 9,295.50 | 9,398.50 | 9,439.50 | 9,201.00 | 672.88K | -0.61% |
| Nov 04, 2025 | 9,352.50 | 9,620.00 | 9,629.00 | 9,330.00 | 786.38K | -2.37% |
| Highest: 10,518.00 | Lowest: 8,841.00 | Difference: 1,677.00 | Average: 9,829.42 | Change %: 6.01 |
Write your thoughts about Multi Commodity Exchange of India Ltd Futures
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review