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
📈 Q2 Earnings Alert! Critical earnings dates you can't miss
See Calendar
Multi Commodity Exchange of India Ltd Futures - Jul 25
Add to/Remove from a Portfolio
Add to Watchlist
8,053.00
-201.00
-2.44%
25/07 - Closed.
- Prev. Close: 8,254.00
- Open: 8,220.00
- Day's Range: 8,030.00 - 8,249.50
MCX of India F
8,053.00
-201.00
-2.44%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Historical Data
MCEIc2: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 % |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8,053.00 | 8,220.00 | 8,249.50 | 8,030.00 | 196.13K | -2.44% |
| Jul 24, 2025 | 8,254.00 | 8,253.00 | 8,282.00 | 8,154.00 | 67.50K | -0.28% |
| Jul 23, 2025 | 8,277.00 | 8,177.00 | 8,290.00 | 8,076.50 | 104.50K | 1.04% |
| Jul 22, 2025 | 8,191.50 | 8,320.00 | 8,372.00 | 8,175.50 | 128.75K | -1.18% |
| Jul 21, 2025 | 8,289.50 | 8,239.50 | 8,360.00 | 8,183.00 | 66.75K | 0.47% |
| Jul 18, 2025 | 8,250.50 | 8,294.00 | 8,294.00 | 8,134.50 | 41.13K | -0.52% |
| Jul 17, 2025 | 8,294.00 | 8,425.00 | 8,459.00 | 8,250.00 | 41.25K | -1.31% |
| Jul 16, 2025 | 8,404.50 | 8,393.00 | 8,420.00 | 8,299.00 | 36.25K | 0.60% |
| Jul 15, 2025 | 8,354.00 | 8,301.00 | 8,380.00 | 8,244.50 | 28.38K | 1.12% |
| Jul 14, 2025 | 8,261.50 | 8,129.50 | 8,359.50 | 8,129.50 | 129.63K | 2.15% |
| Jul 11, 2025 | 8,087.50 | 8,337.50 | 8,357.00 | 8,066.00 | 76.50K | -3.41% |
| Jul 10, 2025 | 8,373.00 | 8,492.00 | 8,550.00 | 8,339.00 | 29.25K | -1.45% |
| Jul 09, 2025 | 8,496.50 | 8,572.50 | 8,602.50 | 8,467.00 | 35.13K | -0.72% |
| Jul 08, 2025 | 8,558.00 | 8,800.00 | 8,861.00 | 8,425.00 | 96.00K | -2.82% |
| Jul 07, 2025 | 8,806.00 | 8,915.00 | 8,978.50 | 8,790.50 | 31.75K | -1.60% |
| Jul 04, 2025 | 8,949.00 | 9,061.00 | 9,064.50 | 8,888.00 | 60.75K | -1.38% |
| Jul 03, 2025 | 9,074.00 | 9,049.50 | 9,136.50 | 9,030.50 | 33.00K | 0.61% |
| Jul 02, 2025 | 9,019.00 | 9,149.50 | 9,165.00 | 8,981.50 | 29.38K | -1.30% |
| Jul 01, 2025 | 9,138.00 | 9,044.50 | 9,190.00 | 8,937.00 | 39.88K | 1.21% |
| Jun 30, 2025 | 9,029.00 | 8,992.50 | 9,111.00 | 8,983.50 | 30.63K | 0.98% |
| Jun 27, 2025 | 8,941.50 | 8,900.00 | 9,142.00 | 8,860.00 | 79.75K | 0.78% |
| Jun 26, 2025 | 8,872.00 | 8,735.00 | 8,905.00 | 8,666.50 | 250.38K | 1.59% |
| Highest: 9,190.00 | Lowest: 8,030.00 | Difference: 1,160.00 | Average: 8,544.23 | Change %: -7.79 |
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