Multi Commodity Exchange of India Share Price History

Multi Comm. Exc.

CMP as on 04-Dec-20 14:25

₹ 1,569.00
-2.15 -0.14%

Open

₹ 1,574.25

Turnover (lac)

₹ 1,313

Prev. Close

₹ 1,571.15

Day's Vol (shares)

₹ 83,676

Day's Range (₹)

₹ 1,566.00
₹ 1,583.00

CMP as on04-Dec-20 14:23

₹ 1,568.00
-2.6 -0.17%

Open

₹ 1,590.00

Turnover (lac)

₹ 339

Prev. Close

₹ 1,570.60

Day's Vol (shares)

₹ 3,839

Day's Range

₹ 1,565.00
₹ 1,590.00

Multi Commodity Exchange of India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Dec-2020 1,581 1,597 1,568 1,571 21,336 305 98,570 28.80 -9.80
02-Dec-2020 1,595 1,599 1,551 1,568 28,592 436 179,589 48.30 -27
01-Dec-2020 1,622 1,624 1,588 1,592 31,041 392 151,942 36 -30
27-Nov-2020 1,618 1,643 1,608 1,615 17,877 341 91,085 34.90 -3.10
26-Nov-2020 1,625 1,645 1,605 1,613 20,672 409 139,144 40.10 -12
25-Nov-2020 1,629 1,656 1,602 1,628 21,527 430 112,587 54.10 -1
24-Nov-2020 1,588 1,649 1,588 1,613 19,936 435 102,777 61 25
23-Nov-2020 1,615 1,620 1,585 1,587 23,114 416 140,944 35 -28
20-Nov-2020 1,624 1,635 1,605 1,610 12,677 255 78,373 30 -14
19-Nov-2020 1,635 1,653 1,605 1,618 14,440 274 74,690 48 -17
18-Nov-2020 1,656 1,673 1,636 1,639 17,464 293 90,920 37.10 -17
17-Nov-2020 1,670 1,682 1,651 1,655 12,489 293 95,647 30.60 -15
14-Nov-2020 1,690 1,690 1,680 1,684 1,463 32.20 10,972 10 -6.40
13-Nov-2020 1,667 1,689 1,652 1,679 8,918 202 33,120 37 12.30
12-Nov-2020 1,692 1,694 1,652 1,660 8,601 154 38,339 42 -32
11-Nov-2020 1,672 1,693 1,655 1,686 7,411 165 18,965 38.40 14.10
10-Nov-2020 1,715 1,719 1,650 1,661 14,258 275 77,858 69 -54
09-Nov-2020 1,744 1,747 1,696 1,704 8,633 200 44,571 51.50 -40
06-Nov-2020 1,705 1,748 1,700 1,728 15,672 431 59,956 47.70 23.30
05-Nov-2020 1,645 1,697 1,641 1,687 12,808 562 258,961 55.50 41.60
04-Nov-2020 1,660 1,671 1,627 1,634 18,514 712 311,935 44.30 -26