Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MCX, Multi Commodity Exchange of India Limited, INE745G01035, Listing: 09-Mar-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 2,705.0 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 100 High52 Date: 29-Jan-2026 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 2; VWAP21: 2,498.63 Low52 Price: 907.0 Barrier: 2,508.0; Drift%: 1.33
Basic Industry: Exchange and Data Platform Total Equity: 254,991,845 Low52 Date: 07-Apr-2025 SHP: 0.0 / 20.64 / 59.16 / 20.03
Q M W D
Trend Indicator
SiS14: 372
High/Low Price Quarter: 6,413.4 / 4,408.15 Month: 11,219.0 / 9,750.0 Week: 2,484.9 / 2,373.0 Day: 2,559.7 / 2,485.0 Sis67: 321
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,525.00 2,559.70 2,485.00 2,541.90 2,527.64 -0.28 64,816.38 3,664,426 13.85 1,429,356 13.98 361.29 280
2 06-Apr 2,437.20 2,570.00 2,422.30 2,549.00 2,519.26 4.34 64,997.00 3,640,729 13.76 1,380,465 13.50 347.78 270
3 02-Apr 2,425.00 2,449.00 2,360.00 2,443.00 2,407.75 -1.08 62,294.00 2,870,777 10.85 1,126,665 11.02 271.27 221
4 01-Apr 2,449.90 2,508.00 2,440.30 2,469.70 2,476.80 3.36 62,975.34 3,749,070 14.16 1,760,268 17.21 435.98 345
5 30-Mar 2,371.20 2,416.00 2,345.00 2,389.40 2,377.88 -0.37 60,927.75 3,743,842 14.15 1,713,112 16.75 407.36 335
6 27-Mar 2,427.90 2,487.00 2,390.80 2,398.20 2,410.43 -2.71 61,152.14 7,840,574 29.62 4,751,507 46.46 1,145.32 930
7 25-Mar 2,469.00 2,497.70 2,450.00 2,465.10 2,474.35 1.91 62,858.04 3,400,803 12.85 1,369,309 13.39 338.81 268
8 24-Mar 2,383.80 2,426.00 2,291.00 2,419.00 2,362.64 4.52 61,682.00 4,100,132 15.49 1,216,565 11.89 287.43 238
9 23-Mar 2,400.00 2,402.50 2,260.00 2,314.40 2,302.76 -4.15 59,015.31 6,653,727 25.14 3,196,823 31.26 736.15 626
10 20-Mar 2,550.00 2,558.90 2,396.80 2,414.50 2,447.37 -4.58 61,567.78 5,214,539 19.70 2,023,791 19.79 495.30 396
11 19-Mar 2,556.50 2,624.40 2,520.40 2,530.40 2,563.49 -2.79 64,523.14 4,095,995 15.48 1,709,878 16.72 438.33 335
12 18-Mar 2,680.00 2,702.70 2,575.10 2,603.10 2,641.49 -2.57 66,376.93 5,748,986 21.72 2,345,153 22.93 619.47 459
13 17-Mar 2,579.90 2,681.00 2,570.00 2,671.80 2,641.00 4.55 68,128.72 4,027,322 15.22 1,399,835 13.69 369.00 274
14 16-Mar 2,474.00 2,577.00 2,440.80 2,555.60 2,519.72 2.27 65,165.72 3,474,374 13.13 1,184,893 11.59 298.56 232
15 13-Mar 2,520.00 2,544.00 2,465.00 2,498.80 2,492.99 -1.08 63,717.36 2,434,350 9.20 981,110 9.59 244.59 192
16 12-Mar 2,512.70 2,539.90 2,466.90 2,526.10 2,506.03 -0.22 64,413.49 2,510,419 9.49 1,040,937 10.18 260.86 204
17 11-Mar 2,580.00 2,608.00 2,520.40 2,531.60 2,564.28 -1.81 64,553.74 2,043,024 7.72 848,350 8.29 217.54 166
18 10-Mar 2,605.00 2,623.90 2,562.10 2,578.20 2,590.14 0.04 65,742.00 3,351,851 12.66 1,460,805 14.28 378.37 286
19 09-Mar 2,479.00 2,587.90 2,451.10 2,577.10 2,549.47 1.70 65,713.95 4,232,863 15.99 1,197,162 11.71 305.21 234
20 06-Mar 2,562.00 2,590.70 2,522.80 2,533.90 2,550.09 -0.77 64,612.38 1,832,576 6.92 623,552 6.10 159.01 122
21 05-Mar 2,498.10 2,572.10 2,498.10 2,553.50 2,545.61 3.03 65,112.17 3,764,228 14.22 1,682,636 16.45 428.33 329
22 04-Mar 2,494.20 2,497.70 2,432.60 2,478.50 2,463.66 -0.91 63,199.73 2,931,485 11.08 973,983 9.52 239.96 191
23 02-Mar 2,427.00 2,534.30 2,425.30 2,501.20 2,494.25 2.37 63,778.56 5,390,946 20.37 2,209,614 21.60 551.13 433
24 27-Feb 2,455.20 2,482.00 2,432.50 2,443.30 2,449.86 -0.63 62,302.16 2,538,434 9.59 1,143,917 11.18 280.24 224
25 26-Feb 2,456.40 2,468.00 2,377.50 2,458.90 2,424.57 0.40 62,699.94 2,765,633 10.45 730,403 7.14 177.09 143
26 25-Feb 2,414.90 2,484.90 2,400.20 2,449.20 2,447.81 2.23 62,452.60 2,689,531 10.16 1,122,055 10.97 274.66 220
27 24-Feb 2,385.00 2,410.90 2,373.00 2,395.80 2,394.14 -0.02 61,090.95 1,777,072 6.71 699,698 6.84 167.52 137
28 23-Feb 2,427.00 2,450.00 2,384.00 2,396.20 2,411.90 0.01 61,101.15 1,635,978 6.18 449,915 4.40 108.51 88
29 20-Feb 2,372.10 2,423.00 2,366.20 2,395.90 2,400.10 1.47 61,093.50 2,937,437 11.10 1,154,887 11.29 277.18 226
30 19-Feb 2,400.90 2,436.00 2,352.10 2,361.20 2,404.33 0.85 60,208.67 3,671,027 13.87 942,079 9.21 226.51 184
31 18-Feb 2,281.20 2,348.80 2,280.00 2,341.30 2,319.12 2.54 59,701.24 3,261,320 12.32 1,588,521 15.53 368.40 311
32 17-Feb 2,338.80 2,344.60 2,271.40 2,283.20 2,290.63 -2.41 58,219.74 3,230,251 12.20 1,379,321 13.49 315.95 270
33 16-Feb 2,240.00 2,358.20 2,168.00 2,339.70 2,265.75 -0.04 59,660.44 5,065,061 19.14 1,343,593 13.14 304.42 263
34 13-Feb 2,380.00 2,404.40 2,321.20 2,340.60 2,347.91 -4.15 59,683.39 3,459,271 13.07 1,107,215 10.83 259.96 217
35 12-Feb 2,376.00 2,447.40 2,339.60 2,441.90 2,398.23 2.91 62,266.46 3,463,494 13.09 1,165,338 11.39 279.47 228
36 11-Feb 2,470.00 2,470.00 2,350.10 2,372.80 2,381.55 -3.96 60,504.46 6,371,079 24.07 2,982,766 29.16 710.36 584
37 10-Feb 2,447.00 2,494.50 2,435.00 2,470.70 2,469.24 1.47 63,000.84 3,096,524 11.70 1,285,012 12.56 317.30 252
38 09-Feb 2,430.00 2,457.10 2,391.00 2,434.90 2,431.94 2.29 62,087.96 3,235,535 12.22 1,252,100 12.24 304.50 245
39 06-Feb 2,380.00 2,396.90 2,327.90 2,380.40 2,361.15 -1.24 60,698.26 4,957,750 18.73 2,494,919 24.39 589.09 482
40 05-Feb 2,475.00 2,477.90 2,393.00 2,410.40 2,420.52 -5.23 61,463.23 5,412,056 20.45 2,290,577 22.40 554.44 442
41 04-Feb 2,460.00 2,557.00 2,450.00 2,543.30 2,516.22 4.49 64,852.08 4,065,299 15.36 1,255,806 12.28 315.99 242
42 03-Feb 2,500.00 2,553.90 2,391.00 2,434.10 2,457.15 4.84 62,067.56 10,210,272 38.58 4,564,667 44.63 1,121.61 881
43 02-Feb 2,212.70 2,350.00 2,125.50 2,321.80 2,233.83 3.96 59,204.01 8,631,439 32.61 2,932,491 28.67 655.07 566
44 01-Feb 2,300.00 2,319.90 2,068.50 2,233.30 2,200.58 -11.66 56,947.33 20,999,802 79.34 7,659,042 74.89 1,685.43 1,479
45 30-Jan 2,684.00 2,684.00 2,490.00 2,528.00 2,585.12 -5.88 64,461.00 7,639,727 28.86 3,834,403 37.49 991.24 740
46 29-Jan 2,650.00 2,705.00 2,628.00 2,686.00 2,672.13 3.59 68,490.00 5,308,326 20.06 2,469,879 24.15 659.98 477
47 28-Jan 2,488.00 2,605.00 2,459.00 2,593.00 2,568.56 7.24 66,119.00 7,308,758 27.61 2,793,861 27.32 717.62 539
48 27-Jan 2,385.00 2,446.00 2,301.00 2,418.00 2,382.73 5.96 61,657.00 6,439,930 24.33 1,915,936 18.73 456.52 370
49 23-Jan 2,337.00 2,355.00 2,272.00 2,282.00 2,321.99 -1.38 58,189.00 2,959,911 11.18 1,295,413 12.67 300.79 250
50 22-Jan 2,375.00 2,411.00 2,245.00 2,314.00 2,303.81 -0.26 59,005.00 4,401,399 16.63 1,689,872 16.52 389.31 326
51 21-Jan 2,380.00 2,425.00 2,306.00 2,320.00 2,350.02 -2.23 59,158.00 3,776,728 14.27 1,406,380 13.75 330.50 272
52 20-Jan 2,450.00 2,454.00 2,342.00 2,373.00 2,388.91 -2.31 60,509.00 4,028,731 15.22 1,809,554 17.69 432.29 349
53 19-Jan 2,455.00 2,486.00 2,418.00 2,429.00 2,448.93 -0.70 61,937.00 3,253,397 12.29 1,643,809 16.07 402.56 317
54 16-Jan 2,450.00 2,499.00 2,423.00 2,446.00 2,466.82 1.20 62,371.00 3,433,035 12.97 1,232,083 12.05 303.93 238
55 14-Jan 2,304.00 2,445.00 2,284.00 2,417.00 2,382.51 5.41 61,631.00 5,300,087 20.03 2,111,523 20.65 503.07 408
56 13-Jan 2,249.00 2,303.00 2,239.00 2,293.00 2,283.12 2.60 58,469.00 2,810,584 10.62 1,262,867 12.35 288.33 244
57 12-Jan 2,201.00 2,249.00 2,193.00 2,235.00 2,224.19 2.01 56,990.00 1,905,600 7.20 673,979 6.59 149.91 130
58 09-Jan 2,224.00 2,258.00 2,174.00 2,191.00 2,210.15 -1.79 55,868.00 2,446,798 9.24 980,503 9.59 216.71 189
59 08-Jan 2,310.00 2,338.00 2,224.00 2,231.00 2,282.28 -3.21 56,888.00 2,773,533 10.48 1,241,897 12.14 283.44 240
60 07-Jan 2,251.00 2,315.00 2,236.00 2,305.00 2,292.42 2.63 58,775.00 2,484,262 9.39 887,692 8.68 203.50 171
61 06-Jan 2,212.00 2,270.00 2,190.00 2,246.00 2,246.86 2.14 57,271.00 2,414,137 9.12 980,737 9.59 220.36 189
62 05-Jan 2,225.00 2,232.00 2,176.00 2,199.00 2,204.03 -0.77 56,072.00 1,638,124 6.19 622,082 6.08 137.11 120
63 02-Jan 2,230.00 2,278.00 2,190.00 2,216.00 2,229.42 -79.83 56,506.00 3,418,580 12.92 1,512,872 14.79 337.28 292
64 01-Jan 11,160.00 11,160.00 10,966.00 10,989.00 11,016.94 -1.32 280,210.00 264,671 1.00 102,276 1.00 112.68 99
65 31-Dec 11,050.00 11,198.00 10,985.00 11,136.00 11,127.07 2.27 283,958.00 437,650 1.65 128,186 1.25 142.63 124
66 30-Dec 10,850.00 11,038.00 10,812.00 10,889.00 10,907.52 -0.44 277,660.00 564,954 2.13 273,317 2.67 298.12 264
67 29-Dec 11,140.00 11,219.00 10,900.00 10,937.00 11,076.88 -1.04 278,884.00 456,467 1.72 114,312 1.12 126.62 110

Similar Stocks: BSE    IEX    MCX   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com