NSE: MCX | Series: EQ
-
LTP
5,339.00
-33.50 (-0.62 %) -
Open
5,369.00
5,249.95 -
High
5,369.50
5,430.00 -
Low
5,214.00
5,185.95 -
Close
5,334.60
5,372.50 -
52W High
7,048.60
06 Dec, 2024 -
52W Low
4,408.15
11 Mar, 2025
Upper Circuit: 6,447.00
Lower Circuit: 4,298.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 5,369.00 | 5,369.50 | 5,214.00 | 5,339.00 | 5,334.60 | -37.90 | -0.71 | 7,048.60 | 4,408.15 | 239,962 | 127.50 Crore | 24,711 |
| 02 Apr, 2025 | 5,249.95 | 5,430.00 | 5,185.95 | 5,378.00 | 5,372.50 | 144.60 | 2.77 | 7,048.60 | 4,408.15 | 470,022 | 251.94 Crore | 48,464 |
| 01 Apr, 2025 | 5,349.95 | 5,431.40 | 5,215.35 | 5,230.00 | 5,227.90 | -83.85 | -1.58 | 7,048.60 | 4,408.15 | 496,789 | 264.18 Crore | 43,800 |
| 28 Mar, 2025 | 5,300.00 | 5,491.00 | 5,267.75 | 5,303.00 | 5,311.75 | 65.90 | 1.26 | 7,048.60 | 4,408.15 | 811,402 | 436.90 Crore | 73,205 |
| 27 Mar, 2025 | 5,147.95 | 5,283.05 | 5,105.10 | 5,265.00 | 5,245.85 | 103.95 | 2.02 | 7,048.60 | 4,408.15 | 421,964 | 219.81 Crore | 46,672 |
| 26 Mar, 2025 | 5,166.15 | 5,204.85 | 5,077.00 | 5,145.00 | 5,141.90 | -14.25 | -0.28 | 7,048.60 | 4,408.15 | 424,481 | 218.22 Crore | 67,038 |
| 25 Mar, 2025 | 5,420.00 | 5,436.60 | 5,141.00 | 5,148.00 | 5,156.15 | -236.75 | -4.39 | 7,048.60 | 4,408.15 | 400,541 | 210.72 Crore | 48,547 |
| 24 Mar, 2025 | 5,490.00 | 5,539.00 | 5,375.20 | 5,405.85 | 5,392.90 | -71.20 | -1.3 | 7,048.60 | 4,408.15 | 344,019 | 187.26 Crore | 41,661 |
| 21 Mar, 2025 | 5,383.90 | 5,489.95 | 5,364.10 | 5,475.00 | 5,464.10 | 80.00 | 1.49 | 7,048.60 | 4,408.15 | 370,131 | 201.14 Crore | 29,953 |
| 20 Mar, 2025 | 5,249.65 | 5,448.20 | 5,160.10 | 5,386.35 | 5,384.10 | 176.25 | 3.38 | 7,048.60 | 4,408.15 | 736,624 | 391.62 Crore | 57,564 |
| 19 Mar, 2025 | 5,120.00 | 5,225.90 | 5,090.70 | 5,209.00 | 5,207.85 | 93.90 | 1.84 | 7,048.60 | 4,408.15 | 541,820 | 280.28 Crore | 46,211 |
| 18 Mar, 2025 | 5,010.00 | 5,134.50 | 4,975.00 | 5,092.65 | 5,113.95 | 153.95 | 3.1 | 7,048.60 | 4,408.15 | 425,976 | 216.36 Crore | 49,648 |
| 17 Mar, 2025 | 4,850.00 | 5,056.30 | 4,804.00 | 4,965.00 | 4,960.00 | 151.55 | 3.15 | 7,048.60 | 4,408.15 | 842,165 | 420.05 Crore | 70,740 |
| 13 Mar, 2025 | 4,775.00 | 4,850.00 | 4,640.00 | 4,794.00 | 4,808.45 | 35.00 | 0.73 | 7,048.60 | 4,408.15 | 394,489 | 188.55 Crore | 48,526 |
| 12 Mar, 2025 | 4,724.90 | 4,795.00 | 4,656.10 | 4,758.00 | 4,773.45 | 87.05 | 1.86 | 7,048.60 | 4,408.15 | 344,841 | 163.00 Crore | 46,658 |
| 11 Mar, 2025 | 4,452.35 | 4,707.10 | 4,408.15 | 4,705.00 | 4,686.40 | 165.85 | 3.67 | 7,048.60 | 4,408.15 | 493,778 | 226.93 Crore | 73,811 |
| 10 Mar, 2025 | 4,664.05 | 4,739.80 | 4,490.00 | 4,497.45 | 4,520.55 | -143.50 | -3.08 | 7,048.60 | 4,490.00 | 381,754 | 174.03 Crore | 62,160 |
| 07 Mar, 2025 | 4,641.20 | 4,769.00 | 4,626.75 | 4,656.20 | 4,664.05 | 1.35 | 0.03 | 7,048.60 | 4,528.85 | 379,704 | 178.65 Crore | 47,967 |
| 06 Mar, 2025 | 4,754.00 | 4,813.00 | 4,639.95 | 4,649.90 | 4,662.70 | -40.90 | -0.87 | 7,048.60 | 4,528.85 | 341,857 | 160.79 Crore | 42,324 |
| 05 Mar, 2025 | 4,600.05 | 4,754.60 | 4,528.85 | 4,701.05 | 4,703.60 | 87.50 | 1.9 | 7,048.60 | 4,528.85 | 553,302 | 258.65 Crore | 74,557 |
| 04 Mar, 2025 | 4,625.10 | 4,705.20 | 4,552.10 | 4,614.95 | 4,616.10 | -99.05 | -2.1 | 7,048.60 | 4,552.10 | 679,875 | 315.00 Crore | 59,488 |
| 03 Mar, 2025 | 5,000.05 | 5,041.80 | 4,693.60 | 4,725.80 | 4,715.15 | -276.50 | -5.54 | 7,048.60 | 4,693.60 | 876,082 | 419.63 Crore | 115,348 |