Price Data Selection & Download
MCX Share Price All Time Records & Statistics (Mar 2012 - May 2026)
3500 daily OHLCV records on NSE from March 2012 to May 2026. For live price, key ratios and fundamentals, see MCX screener.
Share Price All Time High
₹11219.00
December 29, 2025
NSE Exchange
Share Price All Time Low
₹238.15
August 19, 2013
NSE Exchange
Highest Volume Trading Day
20,999,802
February 01, 2026 • ₹2233.30
NSE Exchange
Share Price History Data (Mar 2012 - May 2026)
MCX daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹3312.00 | ₹3322.70 | ₹3150.80 | ₹3158.50 | 2,992,806 |
| 2026-05-26 | ₹3329.00 | ₹3347.00 | ₹3290.00 | ₹3307.30 | 1,955,204 |
| 2026-05-25 | ₹3300.00 | ₹3345.00 | ₹3240.00 | ₹3313.90 | 2,400,665 |
| 2026-05-22 | ₹3333.30 | ₹3357.30 | ₹3257.30 | ₹3269.90 | 2,710,869 |
| 2026-05-21 | ₹3470.00 | ₹3480.00 | ₹3308.00 | ₹3322.80 | 3,460,281 |
| 2026-05-20 | ₹3398.60 | ₹3451.90 | ₹3369.20 | ₹3441.70 | 2,257,155 |
| 2026-05-19 | ₹3363.90 | ₹3447.40 | ₹3331.50 | ₹3414.70 | 2,730,028 |
| 2026-05-18 | ₹3348.20 | ₹3369.00 | ₹3306.20 | ₹3348.40 | 2,862,332 |
| 2026-05-15 | ₹3366.50 | ₹3423.00 | ₹3350.00 | ₹3391.00 | 3,403,551 |
| 2026-05-14 | ₹3219.30 | ₹3364.00 | ₹3210.00 | ₹3339.10 | 3,838,705 |
| 2026-05-13 | ₹3249.00 | ₹3265.00 | ₹3131.00 | ₹3204.20 | 4,279,384 |
| 2026-05-12 | ₹3200.00 | ₹3256.00 | ₹3146.30 | ₹3156.90 | 4,305,796 |
| 2026-05-11 | ₹3120.00 | ₹3219.60 | ₹3042.50 | ₹3187.90 | 6,246,307 |
| 2026-05-08 | ₹3069.00 | ₹3136.00 | ₹3022.40 | ₹3097.80 | 3,775,007 |
| 2026-05-07 | ₹2989.40 | ₹3058.00 | ₹2962.50 | ₹3042.60 | 2,366,069 |
| 2026-05-06 | ₹2939.80 | ₹2989.40 | ₹2911.00 | ₹2973.20 | 1,999,829 |
| 2026-05-05 | ₹2920.00 | ₹2926.00 | ₹2867.00 | ₹2902.50 | 1,752,968 |
| 2026-05-04 | ₹3000.00 | ₹3041.00 | ₹2870.40 | ₹2912.90 | 2,390,500 |
| 2026-04-30 | ₹2975.00 | ₹2985.10 | ₹2925.70 | ₹2971.50 | 2,414,520 |
| 2026-04-29 | ₹2911.90 | ₹2980.90 | ₹2862.00 | ₹2968.30 | 2,698,924 |
| 2026-04-28 | ₹2835.00 | ₹2915.00 | ₹2833.10 | ₹2898.00 | 1,771,034 |
| 2026-04-27 | ₹2786.50 | ₹2834.50 | ₹2773.80 | ₹2830.00 | 1,697,920 |
| 2026-04-24 | ₹2791.60 | ₹2813.30 | ₹2756.00 | ₹2760.90 | 2,338,789 |
| 2026-04-23 | ₹2771.00 | ₹2852.00 | ₹2765.50 | ₹2791.40 | 1,914,246 |
| 2026-04-22 | ₹2830.00 | ₹2834.80 | ₹2768.50 | ₹2783.20 | 2,904,468 |
| 2026-04-21 | ₹2857.00 | ₹2865.70 | ₹2815.20 | ₹2825.60 | 2,126,934 |
| 2026-04-20 | ₹2862.00 | ₹2895.00 | ₹2845.70 | ₹2859.10 | 2,053,838 |
| 2026-04-17 | ₹2884.00 | ₹2884.00 | ₹2780.00 | ₹2856.10 | 3,924,484 |
| 2026-04-16 | ₹2881.00 | ₹2903.00 | ₹2840.00 | ₹2862.20 | 3,431,999 |
| 2026-04-15 | ₹2844.90 | ₹2889.00 | ₹2812.20 | ₹2851.10 | 4,612,212 |
| 2026-04-13 | ₹2650.00 | ₹2776.40 | ₹2629.00 | ₹2765.60 | 4,807,666 |
| 2026-04-10 | ₹2680.00 | ₹2708.80 | ₹2622.90 | ₹2669.40 | 3,165,287 |
| 2026-04-09 | ₹2600.00 | ₹2681.80 | ₹2576.50 | ₹2657.50 | 3,860,778 |
| 2026-04-08 | ₹2650.80 | ₹2655.00 | ₹2570.00 | ₹2596.30 | 4,126,660 |
| 2026-04-07 | ₹2525.00 | ₹2559.70 | ₹2485.00 | ₹2541.90 | 3,664,426 |
| 2026-04-06 | ₹2437.20 | ₹2570.00 | ₹2422.30 | ₹2549.00 | 3,640,729 |
| 2026-04-02 | ₹2425.00 | ₹2449.00 | ₹2360.00 | ₹2443.00 | 2,870,777 |
| 2026-04-01 | ₹2449.90 | ₹2508.00 | ₹2440.30 | ₹2469.70 | 3,749,070 |
| 2026-03-30 | ₹2371.20 | ₹2416.00 | ₹2345.00 | ₹2389.40 | 3,743,842 |
| 2026-03-27 | ₹2427.90 | ₹2487.00 | ₹2390.80 | ₹2398.20 | 7,840,574 |
| 2026-03-25 | ₹2469.00 | ₹2497.70 | ₹2450.00 | ₹2465.10 | 3,400,803 |
| 2026-03-24 | ₹2383.80 | ₹2426.00 | ₹2291.00 | ₹2419.00 | 4,100,132 |
| 2026-03-23 | ₹2400.00 | ₹2402.50 | ₹2260.00 | ₹2314.40 | 6,653,727 |
| 2026-03-20 | ₹2550.00 | ₹2558.90 | ₹2396.80 | ₹2414.50 | 5,214,539 |
| 2026-03-19 | ₹2556.50 | ₹2624.40 | ₹2520.40 | ₹2530.40 | 4,095,995 |
| 2026-03-18 | ₹2680.00 | ₹2702.70 | ₹2575.10 | ₹2603.10 | 5,748,986 |
| 2026-03-17 | ₹2579.90 | ₹2681.00 | ₹2570.00 | ₹2671.80 | 4,027,322 |
| 2026-03-16 | ₹2474.00 | ₹2577.00 | ₹2440.80 | ₹2555.60 | 3,474,374 |
| 2026-03-13 | ₹2520.00 | ₹2544.00 | ₹2465.00 | ₹2498.80 | 2,434,350 |
| 2026-03-12 | ₹2512.70 | ₹2539.90 | ₹2466.90 | ₹2526.10 | 2,510,419 |
| 2026-03-11 | ₹2580.00 | ₹2608.00 | ₹2520.40 | ₹2531.60 | 2,043,024 |
| 2026-03-10 | ₹2605.00 | ₹2623.90 | ₹2562.10 | ₹2578.20 | 3,351,851 |
| 2026-03-09 | ₹2479.00 | ₹2587.90 | ₹2451.10 | ₹2577.10 | 4,232,863 |
| 2026-03-06 | ₹2562.00 | ₹2590.70 | ₹2522.80 | ₹2533.90 | 1,832,576 |
| 2026-03-05 | ₹2498.10 | ₹2572.10 | ₹2498.10 | ₹2553.50 | 3,764,228 |
| 2026-03-04 | ₹2494.20 | ₹2497.70 | ₹2432.60 | ₹2478.50 | 2,931,485 |
| 2026-03-02 | ₹2427.00 | ₹2534.30 | ₹2425.30 | ₹2501.20 | 5,390,946 |
| 2026-02-27 | ₹2455.20 | ₹2482.00 | ₹2432.50 | ₹2443.30 | 2,538,434 |
| 2026-02-26 | ₹2456.40 | ₹2468.00 | ₹2377.50 | ₹2458.90 | 2,765,633 |
| 2026-02-25 | ₹2414.90 | ₹2484.90 | ₹2400.20 | ₹2449.20 | 2,689,531 |
| 2026-02-24 | ₹2385.00 | ₹2410.90 | ₹2373.00 | ₹2395.80 | 1,777,072 |
| 2026-02-23 | ₹2427.00 | ₹2450.00 | ₹2384.00 | ₹2396.20 | 1,635,978 |
| 2026-02-20 | ₹2372.10 | ₹2423.00 | ₹2366.20 | ₹2395.90 | 2,937,437 |
| 2026-02-19 | ₹2400.90 | ₹2436.00 | ₹2352.10 | ₹2361.20 | 3,671,027 |
| 2026-02-18 | ₹2281.20 | ₹2348.80 | ₹2280.00 | ₹2341.30 | 3,261,320 |
| 2026-02-17 | ₹2338.80 | ₹2344.60 | ₹2271.40 | ₹2283.20 | 3,230,251 |
| 2026-02-16 | ₹2240.00 | ₹2358.20 | ₹2168.00 | ₹2339.70 | 5,065,061 |
| 2026-02-13 | ₹2380.00 | ₹2404.40 | ₹2321.20 | ₹2340.60 | 3,459,271 |
| 2026-02-12 | ₹2376.00 | ₹2447.40 | ₹2339.60 | ₹2441.90 | 3,463,494 |
| 2026-02-11 | ₹2470.00 | ₹2470.00 | ₹2350.10 | ₹2372.80 | 6,371,079 |
| 2026-02-10 | ₹2447.00 | ₹2494.50 | ₹2435.00 | ₹2470.70 | 3,096,524 |
| 2026-02-09 | ₹2430.00 | ₹2457.10 | ₹2391.00 | ₹2434.90 | 3,235,535 |
| 2026-02-06 | ₹2380.00 | ₹2396.90 | ₹2327.90 | ₹2380.40 | 4,957,750 |
| 2026-02-05 | ₹2475.00 | ₹2477.90 | ₹2393.00 | ₹2410.40 | 5,412,056 |
| 2026-02-04 | ₹2460.00 | ₹2557.00 | ₹2450.00 | ₹2543.30 | 4,065,299 |
| 2026-02-03 | ₹2500.00 | ₹2553.90 | ₹2391.00 | ₹2434.10 | 10,210,272 |
| 2026-02-02 | ₹2212.70 | ₹2350.00 | ₹2125.50 | ₹2321.80 | 8,631,439 |
| 2026-02-01 | ₹2300.00 | ₹2319.90 | ₹2068.50 | ₹2233.30 | 20,999,802 |
| 2026-01-30 | ₹2684.00 | ₹2684.00 | ₹2490.00 | ₹2528.00 | 7,639,727 |
| 2026-01-29 | ₹2650.00 | ₹2705.00 | ₹2628.00 | ₹2686.00 | 5,308,326 |
| 2026-01-28 | ₹2488.00 | ₹2605.00 | ₹2459.00 | ₹2593.00 | 7,308,758 |
| 2026-01-27 | ₹2385.00 | ₹2446.00 | ₹2301.00 | ₹2418.00 | 6,439,930 |
| 2026-01-23 | ₹2337.00 | ₹2355.00 | ₹2272.00 | ₹2282.00 | 2,959,911 |
| 2026-01-22 | ₹2375.00 | ₹2411.00 | ₹2245.00 | ₹2314.00 | 4,401,399 |
| 2026-01-21 | ₹2380.00 | ₹2425.00 | ₹2306.00 | ₹2320.00 | 3,776,728 |
| 2026-01-20 | ₹2450.00 | ₹2454.00 | ₹2342.00 | ₹2373.00 | 4,028,731 |
| 2026-01-19 | ₹2455.00 | ₹2486.00 | ₹2418.00 | ₹2429.00 | 3,253,397 |
| 2026-01-16 | ₹2450.00 | ₹2499.00 | ₹2423.00 | ₹2446.00 | 3,433,035 |
| 2026-01-14 | ₹2304.00 | ₹2445.00 | ₹2284.00 | ₹2417.00 | 5,300,087 |
| 2026-01-13 | ₹2249.00 | ₹2303.00 | ₹2239.00 | ₹2293.00 | 2,810,584 |
| 2026-01-12 | ₹2201.00 | ₹2249.00 | ₹2193.00 | ₹2235.00 | 1,905,600 |
| 2026-01-09 | ₹2224.00 | ₹2258.00 | ₹2174.00 | ₹2191.00 | 2,446,798 |
| 2026-01-08 | ₹2310.00 | ₹2338.00 | ₹2224.00 | ₹2231.00 | 2,773,533 |
| 2026-01-07 | ₹2251.00 | ₹2315.00 | ₹2236.00 | ₹2305.00 | 2,484,262 |
| 2026-01-06 | ₹2212.00 | ₹2270.00 | ₹2190.00 | ₹2246.00 | 2,414,137 |
| 2026-01-05 | ₹2225.00 | ₹2232.00 | ₹2176.00 | ₹2199.00 | 1,638,124 |
| 2026-01-02 | ₹2230.00 | ₹2278.00 | ₹2190.00 | ₹2216.00 | 3,418,580 |
| 2026-01-01 | ₹2232.00 | ₹2232.00 | ₹2193.00 | ₹2198.00 | 1,323,355 |
MCX Share Price Performance Analysis (Mar 2012 - May 2026)
MCX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+43.70%
₹2198.00 → ₹3158.50
Year to Date
Price Volatility
12.75%
Low Volatility
Year to Date
Average Daily Volume
3,804,424
Year to Date Average
NSE Exchange
MCX Share Price History – Frequently Asked Questions
Common questions about MCX historical data and records. Examine MCX quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of MCX (MCX)?
The all-time high share price of MCX was ₹11219.0 recorded on December 29, 2025 on the NSE exchange.
What is the all-time low share price of MCX (MCX)?
The all-time low share price of MCX was ₹238.15 recorded on August 19, 2013 on the NSE exchange.
How can I download MCX historical share price data?
You can download MCX historical price 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 MCX shares?
The highest trading volume day for MCX was 20,999,802 shares traded on February 01, 2026 on the NSE exchange, with share price at ₹2233.3.