NIFTY MNC Index Historical Data
NIFTY MNC Index Historical Data. ATH 34028 (Aug 2026) • ATL 740 (Nov 1995) • 189 records
189 Records
Daily • Year to Date
NIFTY MNC All-Time High, All-Time Low & Volume Records
NIFTY MNC peak 34028 on 11 Aug 2026, trough 740 on 23 Nov 1995.
Index All Time High
34028.00
August 11, 2026
Index All Time Low
740.02
November 23, 1995
NIFTY MNC Historical Data — Download CSV & Excel
Showing 189 NIFTY MNC (NIFTY MNC) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY MNC index.
NIFTY MNC Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 30401.40 | 30422.30 | 30075.90 | 30139.55 | 0 |
| 2026-10-06 | 30095.50 | 30496.95 | 29991.25 | 30489.45 | 0 |
| 2026-10-05 | 30037.55 | 30181.85 | 29864.40 | 30018.60 | 0 |
| 2026-10-01 | 30238.20 | 30268.45 | 29629.35 | 29972.45 | 0 |
| 2026-09-30 | 30528.45 | 30650.30 | 30270.80 | 30335.50 | 0 |
| 2026-09-29 | 30799.00 | 30812.85 | 30464.50 | 30469.10 | 0 |
| 2026-09-28 | 31256.95 | 31258.30 | 30800.40 | 30832.80 | 0 |
| 2026-09-25 | 31205.80 | 31347.60 | 31145.90 | 31347.10 | 0 |
| 2026-09-24 | 31369.60 | 31476.60 | 31168.50 | 31201.70 | 0 |
| 2026-09-23 | 31428.15 | 31597.00 | 31407.55 | 31591.20 | 0 |
| 2026-09-22 | 31632.00 | 31750.85 | 31316.65 | 31358.80 | 0 |
| 2026-09-21 | 31620.60 | 31712.30 | 31553.15 | 31562.65 | 0 |
| 2026-09-18 | 31361.20 | 31695.80 | 31359.90 | 31687.05 | 0 |
| 2026-09-17 | 31119.65 | 31388.20 | 31099.50 | 31296.30 | 0 |
| 2026-09-16 | 31048.45 | 31266.85 | 30879.65 | 31115.00 | 0 |
| 2026-09-15 | 31723.40 | 31754.70 | 31034.35 | 31037.50 | 0 |
| 2026-09-11 | 31650.95 | 31724.90 | 31424.10 | 31635.85 | 0 |
| 2026-09-10 | 32005.90 | 32027.10 | 31818.65 | 31861.85 | 0 |
| 2026-09-09 | 31997.10 | 32060.80 | 31881.30 | 31984.75 | 0 |
| 2026-09-08 | 31998.70 | 32098.95 | 31911.55 | 32065.80 | 0 |
| 2026-09-07 | 32091.65 | 32110.40 | 31985.90 | 32038.05 | 0 |
| 2026-09-04 | 32272.00 | 32277.30 | 32100.15 | 32110.95 | 0 |
| 2026-09-03 | 32298.40 | 32333.60 | 32109.90 | 32219.65 | 0 |
| 2026-09-02 | 32291.85 | 32301.75 | 31945.50 | 32246.60 | 0 |
| 2026-09-01 | 33064.75 | 33064.95 | 32368.05 | 32513.70 | 0 |
| 2026-08-31 | 32972.65 | 33034.05 | 32726.55 | 33033.55 | 0 |
| 2026-08-28 | 33155.30 | 33163.85 | 32971.35 | 33074.55 | 0 |
| 2026-08-27 | 33264.55 | 33371.55 | 33031.55 | 33080.15 | 0 |
| 2026-08-26 | 33280.55 | 33369.95 | 33183.30 | 33214.95 | 0 |
| 2026-08-25 | 33146.25 | 33263.85 | 32962.25 | 33251.85 | 0 |
| 2026-08-24 | 33187.45 | 33218.15 | 33038.60 | 33168.60 | 0 |
| 2026-08-21 | 33202.40 | 33246.45 | 33037.10 | 33128.35 | 0 |
| 2026-08-20 | 33266.65 | 33275.45 | 33185.95 | 33211.00 | 0 |
| 2026-08-19 | 33334.50 | 33353.30 | 33002.25 | 33072.90 | 0 |
| 2026-08-18 | 33610.20 | 33627.90 | 33331.15 | 33339.55 | 0 |
| 2026-08-17 | 33612.50 | 33675.55 | 33550.10 | 33583.45 | 0 |
| 2026-08-14 | 33745.50 | 33816.60 | 33618.45 | 33626.45 | 0 |
| 2026-08-13 | 33847.70 | 33926.25 | 33689.45 | 33743.40 | 0 |
| 2026-08-12 | 33781.35 | 33840.25 | 33702.15 | 33827.90 | 0 |
| 2026-08-11 | 33966.80 | 34028.00 | 33713.30 | 33746.10 | 0 |
| 2026-08-10 | 33841.05 | 33949.55 | 33745.05 | 33875.30 | 0 |
| 2026-08-07 | 33480.15 | 33725.90 | 33478.95 | 33707.10 | 0 |
| 2026-08-06 | 33511.20 | 33563.70 | 33405.35 | 33503.80 | 0 |
| 2026-08-05 | 33552.00 | 33655.05 | 33417.55 | 33586.25 | 0 |
| 2026-08-04 | 33481.45 | 33658.65 | 33237.25 | 33460.90 | 0 |
| 2026-08-03 | 33170.60 | 33518.60 | 33150.60 | 33516.15 | 0 |
| 2026-07-31 | 33056.60 | 33158.95 | 32991.70 | 33056.15 | 0 |
| 2026-07-30 | 32857.45 | 32887.20 | 32640.55 | 32848.25 | 0 |
| 2026-07-29 | 32612.35 | 32882.80 | 32540.65 | 32838.00 | 0 |
| 2026-07-28 | 32736.65 | 32738.95 | 32400.15 | 32517.90 | 0 |
| 2026-07-27 | 32582.40 | 32723.65 | 32551.40 | 32705.40 | 0 |
| 2026-07-24 | 32276.60 | 32490.10 | 32181.95 | 32360.75 | 0 |
| 2026-07-23 | 32686.80 | 32794.30 | 32377.90 | 32444.30 | 0 |
| 2026-07-22 | 32731.70 | 32833.10 | 32530.35 | 32694.35 | 0 |
| 2026-07-21 | 32658.15 | 32731.75 | 32524.15 | 32695.65 | 0 |
| 2026-07-20 | 32510.40 | 32671.60 | 32383.05 | 32618.60 | 0 |
| 2026-07-17 | 32519.70 | 32552.65 | 32369.90 | 32498.40 | 0 |
| 2026-07-16 | 32536.15 | 32827.50 | 32453.85 | 32553.15 | 0 |
| 2026-07-15 | 32384.45 | 32545.85 | 32376.85 | 32459.80 | 0 |
| 2026-07-14 | 32269.45 | 32400.95 | 32218.55 | 32282.15 | 0 |
| 2026-07-13 | 32495.00 | 32555.50 | 32298.70 | 32448.30 | 0 |
| 2026-07-10 | 32635.25 | 32850.85 | 32595.30 | 32688.00 | 0 |
| 2026-07-09 | 32360.15 | 32589.05 | 32360.15 | 32466.20 | 0 |
| 2026-07-08 | 32803.65 | 32906.50 | 32140.95 | 32288.05 | 0 |
| 2026-07-07 | 33210.15 | 33249.70 | 32914.25 | 32994.35 | 0 |
| 2026-07-06 | 32910.85 | 33207.95 | 32873.00 | 33181.10 | 0 |
| 2026-07-03 | 33043.50 | 33043.50 | 32812.15 | 32866.35 | 0 |
| 2026-07-02 | 32974.65 | 32994.45 | 32783.95 | 32934.50 | 0 |
| 2026-07-01 | 32601.90 | 32911.55 | 32576.60 | 32851.15 | 0 |
| 2026-06-30 | 32375.00 | 32629.70 | 32227.60 | 32514.35 | 0 |
| 2026-06-29 | 32568.85 | 32592.85 | 32168.50 | 32227.95 | 0 |
| 2026-06-25 | 32371.50 | 32721.10 | 32364.55 | 32526.30 | 0 |
| 2026-06-24 | 32483.50 | 32520.05 | 32174.35 | 32247.10 | 0 |
| 2026-06-23 | 32764.35 | 32795.20 | 32421.55 | 32479.35 | 0 |
| 2026-06-22 | 32771.85 | 32833.70 | 32680.65 | 32811.65 | 0 |
| 2026-06-19 | 32557.10 | 32748.50 | 32502.10 | 32685.15 | 0 |
| 2026-06-18 | 32724.90 | 32766.65 | 32560.05 | 32661.55 | 0 |
| 2026-06-17 | 32388.55 | 32683.05 | 32353.25 | 32657.70 | 0 |
| 2026-06-16 | 32394.65 | 32538.45 | 32346.20 | 32442.30 | 0 |
| 2026-06-15 | 32167.45 | 33825.60 | 32026.45 | 32396.60 | 0 |
| 2026-06-12 | 31532.25 | 31710.25 | 31421.55 | 31676.55 | 0 |
| 2026-06-11 | 31298.30 | 31444.40 | 31147.85 | 31176.20 | 0 |
| 2026-06-10 | 31516.60 | 31679.50 | 31351.95 | 31388.45 | 0 |
| 2026-06-09 | 31357.45 | 31508.10 | 31283.35 | 31472.60 | 0 |
| 2026-06-08 | 31362.00 | 31506.65 | 31113.05 | 31231.20 | 0 |
| 2026-06-05 | 31853.10 | 31879.20 | 31605.40 | 31703.70 | 0 |
| 2026-06-04 | 31614.25 | 31962.40 | 31547.10 | 31696.10 | 0 |
| 2026-06-03 | 31778.75 | 31779.70 | 31508.00 | 31638.15 | 0 |
| 2026-06-02 | 31569.95 | 31822.55 | 31446.30 | 31751.75 | 0 |
| 2026-06-01 | 32614.75 | 32666.85 | 31698.35 | 31742.20 | 0 |
| 2026-05-29 | 32878.15 | 32964.90 | 32313.40 | 32455.90 | 0 |
| 2026-05-27 | 32197.60 | 32885.20 | 32189.25 | 32818.35 | 0 |
| 2026-05-26 | 32094.70 | 32263.30 | 32010.20 | 32169.80 | 0 |
| 2026-05-25 | 32209.55 | 32276.15 | 31992.05 | 32058.20 | 0 |
| 2026-05-22 | 31964.45 | 32071.75 | 31795.00 | 31955.70 | 0 |
| 2026-05-21 | 32102.55 | 32183.25 | 31835.60 | 31876.15 | 0 |
| 2026-05-20 | 31453.50 | 31919.65 | 31329.30 | 31877.30 | 0 |
| 2026-05-19 | 31560.35 | 31856.50 | 31560.35 | 31677.00 | 0 |
| 2026-05-18 | 31620.60 | 31620.60 | 31223.40 | 31573.85 | 0 |
| 2026-05-15 | 31828.00 | 31905.30 | 31646.15 | 31717.70 | 0 |
| 2026-05-14 | 31652.75 | 31762.65 | 31331.10 | 31733.95 | 0 |
| 2026-05-13 | 31455.95 | 31616.05 | 31325.50 | 31479.40 | 0 |
| 2026-05-12 | 31846.00 | 31966.25 | 31380.95 | 31432.95 | 0 |
| 2026-05-11 | 32173.90 | 32177.75 | 31855.95 | 31921.85 | 0 |
| 2026-05-08 | 32535.60 | 32586.40 | 32348.85 | 32399.95 | 0 |
| 2026-05-07 | 32609.30 | 32691.55 | 32528.55 | 32607.95 | 0 |
| 2026-05-06 | 32531.20 | 32548.10 | 32197.20 | 32505.50 | 0 |
| 2026-05-05 | 32247.00 | 32324.40 | 32086.45 | 32291.80 | 0 |
| 2026-05-04 | 32116.55 | 32463.80 | 32069.70 | 32246.75 | 0 |
| 2026-04-30 | 32104.35 | 32113.70 | 31622.75 | 31886.60 | 0 |
| 2026-04-29 | 32090.90 | 32338.25 | 32062.80 | 32178.70 | 0 |
| 2026-04-28 | 32057.50 | 32142.35 | 31863.45 | 31890.85 | 0 |
| 2026-04-27 | 31857.75 | 32116.45 | 31824.45 | 31985.50 | 0 |
| 2026-04-24 | 31979.60 | 32044.95 | 31427.10 | 31677.45 | 0 |
| 2026-04-23 | 31959.60 | 32130.25 | 31817.60 | 31888.10 | 0 |
| 2026-04-22 | 31834.05 | 32242.05 | 31800.40 | 32052.45 | 0 |
| 2026-04-21 | 31560.60 | 31855.45 | 31486.60 | 31792.35 | 0 |
| 2026-04-20 | 31412.35 | 31553.40 | 31090.85 | 31361.35 | 0 |
| 2026-04-17 | 30739.30 | 31380.95 | 30599.10 | 31348.10 | 0 |
| 2026-04-16 | 30719.30 | 30824.45 | 30467.85 | 30688.25 | 0 |
| 2026-04-15 | 30382.95 | 30672.55 | 30361.30 | 30568.50 | 0 |
| 2026-04-13 | 29986.00 | 30196.40 | 29807.95 | 30028.55 | 0 |
| 2026-04-10 | 30036.35 | 30515.75 | 29981.80 | 30481.80 | 0 |
| 2026-04-09 | 29755.20 | 29970.30 | 29554.70 | 29858.45 | 0 |
| 2026-04-08 | 29580.40 | 29828.05 | 29504.85 | 29715.05 | 0 |
| 2026-04-07 | 28537.50 | 28804.00 | 28228.70 | 28776.25 | 0 |
| 2026-04-06 | 28410.30 | 28618.20 | 28197.75 | 28600.55 | 0 |
| 2026-04-02 | 28028.40 | 28422.90 | 27597.20 | 28367.40 | 0 |
| 2026-04-01 | 28485.70 | 28617.25 | 28076.80 | 28270.65 | 0 |
| 2026-03-30 | 28073.85 | 28356.75 | 27739.75 | 27791.25 | 0 |
| 2026-03-27 | 28920.80 | 28936.45 | 28284.50 | 28335.60 | 0 |
| 2026-03-25 | 28731.15 | 29259.75 | 28704.90 | 29086.05 | 0 |
| 2026-03-24 | 28536.00 | 28746.60 | 28062.65 | 28514.70 | 0 |
| 2026-03-23 | 28632.45 | 28632.45 | 27932.20 | 28031.55 | 0 |
| 2026-03-20 | 28908.65 | 29159.55 | 28825.00 | 28875.00 | 0 |
| 2026-03-19 | 29125.30 | 29211.10 | 28559.35 | 28673.30 | 0 |
| 2026-03-18 | 29491.85 | 29666.70 | 29403.10 | 29531.90 | 0 |
| 2026-03-17 | 29363.95 | 29491.80 | 29183.25 | 29411.10 | 0 |
| 2026-03-16 | 29250.50 | 29422.75 | 28892.85 | 29245.15 | 0 |
| 2026-03-13 | 29770.85 | 29860.15 | 29220.80 | 29283.15 | 0 |
| 2026-03-12 | 30166.30 | 30166.55 | 29628.25 | 29906.00 | 0 |
| 2026-03-11 | 30659.15 | 30778.85 | 30139.15 | 30210.90 | 0 |
| 2026-03-10 | 30491.30 | 30674.40 | 30347.75 | 30606.20 | 0 |
| 2026-03-09 | 30346.65 | 30346.70 | 29802.65 | 30140.90 | 0 |
| 2026-03-06 | 30774.25 | 31036.95 | 30667.45 | 30819.30 | 0 |
| 2026-03-05 | 30619.65 | 30901.30 | 30513.20 | 30829.60 | 0 |
| 2026-03-04 | 30859.00 | 30883.95 | 30383.90 | 30469.00 | 0 |
| 2026-03-02 | 30826.40 | 31548.55 | 30823.80 | 31334.70 | 0 |
| 2026-02-27 | 32049.05 | 32056.60 | 31650.85 | 31703.10 | 0 |
| 2026-02-26 | 32106.80 | 32131.15 | 31923.85 | 32116.30 | 0 |
| 2026-02-25 | 31792.25 | 32065.60 | 31777.55 | 32027.70 | 0 |
| 2026-02-24 | 31384.45 | 31695.80 | 31373.10 | 31638.75 | 0 |
| 2026-02-23 | 31398.75 | 31545.75 | 31267.45 | 31514.25 | 0 |
| 2026-02-20 | 30844.80 | 31319.45 | 30833.70 | 31211.50 | 0 |
| 2026-02-19 | 31401.95 | 31423.30 | 30804.50 | 30856.15 | 0 |
| 2026-02-18 | 31135.80 | 31374.25 | 31065.35 | 31352.50 | 0 |
| 2026-02-17 | 30974.30 | 31091.10 | 30838.85 | 31069.05 | 0 |
| 2026-02-16 | 30761.10 | 31024.50 | 30677.45 | 30996.85 | 0 |
| 2026-02-13 | 31211.40 | 31211.40 | 30751.80 | 30800.10 | 0 |
| 2026-02-12 | 31566.55 | 31571.05 | 31302.95 | 31422.35 | 0 |
| 2026-02-11 | 31516.65 | 31603.15 | 31426.80 | 31495.25 | 0 |
| 2026-02-10 | 31274.30 | 31407.55 | 31163.45 | 31379.85 | 0 |
| 2026-02-09 | 31121.35 | 31182.35 | 30913.30 | 31158.10 | 0 |
| 2026-02-06 | 30592.80 | 31022.95 | 30491.40 | 30983.05 | 0 |
| 2026-02-05 | 30617.25 | 30738.60 | 30480.10 | 30663.55 | 0 |
| 2026-02-04 | 30794.80 | 31074.75 | 30612.45 | 30831.30 | 0 |
| 2026-02-03 | 31104.60 | 31226.80 | 30468.60 | 30738.40 | 0 |
| 2026-02-02 | 29838.45 | 30240.55 | 29507.50 | 30178.40 | 0 |
| 2026-02-01 | 30179.40 | 30422.00 | 29521.30 | 29783.85 | 0 |
| 2026-01-30 | 30369.55 | 30501.05 | 30144.40 | 30419.45 | 0 |
| 2026-01-29 | 30414.35 | 30515.90 | 30076.55 | 30489.55 | 0 |
| 2026-01-28 | 30131.85 | 30385.60 | 30009.20 | 30357.05 | 0 |
| 2026-01-27 | 30098.85 | 30150.30 | 29830.65 | 30061.60 | 0 |
| 2026-01-23 | 30410.20 | 30415.25 | 29993.00 | 30018.40 | 0 |
| 2026-01-22 | 30121.05 | 30362.40 | 30054.55 | 30280.15 | 0 |
| 2026-01-21 | 29909.40 | 30080.00 | 29616.95 | 29925.00 | 0 |
| 2026-01-20 | 30568.90 | 30594.55 | 29943.00 | 30024.45 | 0 |
| 2026-01-19 | 30372.15 | 30668.25 | 30344.40 | 30556.20 | 0 |
| 2026-01-16 | 30462.10 | 30595.95 | 30315.35 | 30436.20 | 0 |
| 2026-01-14 | 30423.80 | 30581.45 | 30289.35 | 30475.40 | 0 |
| 2026-01-13 | 30454.90 | 30577.05 | 30199.95 | 30396.40 | 0 |
| 2026-01-12 | 30305.50 | 30424.45 | 29961.90 | 30388.45 | 0 |
| 2026-01-09 | 30471.50 | 30621.40 | 30243.90 | 30322.40 | 0 |
| 2026-01-08 | 30972.75 | 30985.55 | 30478.80 | 30517.15 | 0 |
| 2026-01-07 | 31037.35 | 31140.00 | 30896.35 | 31015.30 | 0 |
| 2026-01-06 | 31021.70 | 31080.70 | 30873.75 | 31048.35 | 0 |
| 2026-01-05 | 30903.35 | 31108.70 | 30875.05 | 30973.90 | 0 |
| 2026-01-02 | 30660.05 | 30887.70 | 30623.95 | 30875.15 | 0 |
| 2026-01-01 | 30594.95 | 30673.75 | 30490.35 | 30634.70 | 0 |
NIFTY MNC Performance — -1.62% Return
NIFTY MNC Year to Date return from 30635 to 30140, volatility 4.13%. See NIFTY MNC constituent weights to track constituent weightings and sector allocation.
Period Value Change
-1.62%
30634.70 → 30139.55
Index Volatility
4.13%
Low Volatility
NIFTY MNC Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY MNC. For live index level, PE ratio and constituent overview, see NIFTY MNC constituents list.
What is the all-time high value of NIFTY MNC?
The all-time high value of NIFTY MNC was 34028.0 recorded on 2026-08-11.
What is the all-time low value of NIFTY MNC?
The all-time low value of NIFTY MNC was 740.02 recorded on 1995-11-23.
How can I download NIFTY MNC historical data?
You can download NIFTY MNC historical data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NIFTY MNC?
The highest trading volume day for NIFTY MNC was 0 volume traded on historical records, with index value at N/A.