-
MCXCOMDEX
3754.63
( 22.65 )
22 Feb
-
MCXMETAL
5414.7
( 44.09 )
22 Feb
-
MCXENERGY
2919.9
( 21.97 )
22 Feb
-
MCXAGRI
2854.89
( -14.33 )
22 Feb
You can view price details of
Copper
commodity.
|
Please select exchange
|
Please select ticker
|
Please select expiry date
|
|
| Price Date | UOM | Open Price
( ₹ ) | High Price
( ₹ ) | Low Price
( ₹ ) | Close Price
( ₹ ) | Traded Quantity |
| 22/02/2019 | KGS | 454.85 | 463.35 | 454.85 | 462.35 | 41517000 |
| 21/02/2019 | KGS | 456.85 | 457.45 | 453.75 | 455.35 | 31521000 |
| 20/02/2019 | KGS | 453.50 | 458.25 | 451.25 | 458.00 | 37873000 |
| 19/02/2019 | KGS | 449.05 | 452.90 | 445.90 | 452.50 | 39214000 |
| 18/02/2019 | KGS | 443.00 | 448.90 | 443.00 | 447.75 | 29697000 |
| 15/02/2019 | KGS | 434.40 | 442.60 | 433.80 | 441.80 | 36544000 |
| 14/02/2019 | KGS | 434.60 | 440.30 | 433.50 | 435.05 | 35646000 |
| 12/02/2019 | KGS | 439.00 | 439.60 | 430.65 | 432.60 | 30707000 |
| 11/02/2019 | KGS | 442.10 | 442.10 | 437.45 | 439.30 | 27336000 |
| 08/02/2019 | KGS | 445.15 | 447.00 | 442.15 | 442.70 | 31737000 |
| 07/02/2019 | KGS | 448.90 | 450.30 | 445.65 | 446.30 | 37212000 |
| 06/02/2019 | KGS | 447.30 | 451.35 | 446.55 | 449.15 | 36478000 |
| 05/02/2019 | KGS | 445.00 | 447.50 | 444.20 | 445.85 | 30863000 |
| 04/02/2019 | KGS | 438.40 | 444.90 | 437.20 | 444.05 | 33942000 |
| 01/02/2019 | KGS | 435.50 | 439.85 | 434.45 | 438.75 | 29156000 |
| 31/01/2019 | KGS | 436.25 | 439.90 | 435.50 | 437.60 | 31826000 |
| 30/01/2019 | KGS | 430.95 | 438.35 | 429.70 | 436.70 | 39550000 |
| 29/01/2019 | KGS | 424.00 | 431.35 | 423.45 | 430.75 | 34986000 |
| 28/01/2019 | KGS | 427.45 | 429.50 | 421.75 | 422.50 | 33638000 |
| 25/01/2019 | KGS | 418.45 | 428.90 | 417.85 | 428.50 | 49206000 |
| 24/01/2019 | KGS | 419.40 | 420.70 | 414.10 | 416.75 | 36079000 |
| 23/01/2019 | KGS | 420.60 | 423.15 | 418.65 | 419.25 | 32121000 |
| 22/01/2019 | KGS | 423.20 | 424.40 | 419.50 | 420.15 | 32240000 |
| 21/01/2019 | KGS | 428.45 | 429.60 | 422.10 | 422.65 | 32667000 |
| 18/01/2019 | KGS | 424.50 | 430.80 | 424.50 | 429.35 | 46074000 |
| 17/01/2019 | KGS | 422.95 | 424.35 | 419.35 | 423.25 | 36344000 |
| 16/01/2019 | KGS | 417.60 | 423.45 | 417.60 | 421.45 | 35597000 |
| 15/01/2019 | KGS | 415.70 | 419.50 | 415.70 | 416.50 | 30576000 |
| 14/01/2019 | KGS | 414.00 | 415.10 | 411.60 | 414.20 | 31712000 |
| 11/01/2019 | KGS | 415.05 | 417.80 | 412.85 | 415.90 | 34512000 |
| 10/01/2019 | KGS | 417.20 | 418.80 | 411.75 | 412.40 | 37938000 |
| 09/01/2019 | KGS | 415.00 | 421.20 | 414.55 | 417.25 | 46463000 |
| 08/01/2019 | KGS | 409.60 | 414.35 | 408.55 | 413.40 | 41785000 |
| 07/01/2019 | KGS | 409.20 | 411.80 | 406.65 | 409.75 | 40839000 |
| 04/01/2019 | KGS | 402.55 | 409.90 | 402.00 | 409.60 | 56106000 |
| 03/01/2019 | KGS | 408.60 | 410.00 | 397.40 | 400.30 | 51675000 |
| 02/01/2019 | KGS | 410.00 | 412.60 | 404.70 | 407.80 | 52851000 |
| 01/01/2019 | KGS | 409.95 | 409.95 | 406.80 | 407.70 | 5616000 |
| 31/12/2018 | KGS | 418.90 | 420.40 | 407.00 | 407.75 | 40811000 |
| 28/12/2018 | KGS | 419.50 | 424.70 | 416.60 | 417.30 | 40097000 |
| 27/12/2018 | KGS | 422.00 | 423.15 | 415.20 | 416.25 | 33019000 |
| 26/12/2018 | KGS | 413.65 | 424.40 | 411.80 | 421.05 | 44772000 |
| 24/12/2018 | KGS | 418.45 | 419.50 | 413.60 | 415.30 | 29537000 |
| 21/12/2018 | KGS | 419.90 | 422.70 | 416.85 | 417.35 | 31511000 |
| 20/12/2018 | KGS | 422.20 | 422.45 | 415.90 | 419.35 | 40315000 |
| 19/12/2018 | KGS | 418.35 | 425.55 | 417.75 | 424.70 | 32050000 |
| 18/12/2018 | KGS | 436.00 | 436.00 | 416.85 | 417.50 | 59158000 |
| 17/12/2018 | KGS | 440.45 | 440.80 | 434.05 | 438.80 | 35805000 |
| 14/12/2018 | KGS | 440.00 | 442.90 | 437.10 | 441.70 | 33815000 |
| 13/12/2018 | KGS | 444.10 | 447.20 | 441.00 | 441.30 | 35633000 |
| 12/12/2018 | KGS | 445.10 | 445.80 | 442.10 | 442.85 | 30661000 |
| 11/12/2018 | KGS | 442.50 | 447.80 | 437.10 | 446.20 | 43506000 |
| 10/12/2018 | KGS | 436.60 | 444.35 | 434.30 | 440.55 | 34722000 |
| 07/12/2018 | KGS | 432.45 | 439.40 | 432.25 | 438.45 | 33875000 |
| 06/12/2018 | KGS | 433.85 | 435.10 | 428.20 | 431.65 | 37435000 |
| 05/12/2018 | KGS | 435.50 | 437.65 | 432.10 | 437.20 | 33212000 |
| 04/12/2018 | KGS | 441.60 | 443.90 | 433.15 | 434.50 | 43236000 |
| 03/12/2018 | KGS | 434.50 | 447.50 | 434.50 | 441.60 | 45563000 |
| 30/11/2018 | KGS | 435.30 | 436.50 | 431.40 | 433.10 | 21756000 |
| 29/11/2018 | KGS | 441.00 | 441.00 | 432.90 | 433.75 | 11798000 |
| 28/11/2018 | KGS | 433.45 | 443.00 | 432.40 | 442.40 | 10411000 |
| 27/11/2018 | KGS | 436.95 | 437.00 | 431.30 | 432.15 | 2564000 |
| 26/11/2018 | KGS | 436.70 | 440.35 | 435.20 | 437.35 | 1780000 |
| 23/11/2018 | KGS | 439.40 | 439.60 | 435.10 | 437.05 | 1363000 |
| 22/11/2018 | KGS | 443.60 | 446.00 | 441.00 | 443.20 | 1421000 |
| 21/11/2018 | KGS | 442.15 | 446.50 | 441.60 | 444.80 | 1321000 |
| 20/11/2018 | KGS | 446.00 | 453.65 | 441.50 | 442.00 | 2507000 |
| 19/11/2018 | KGS | 446.45 | 448.80 | 444.05 | 447.05 | 1076000 |
| 15/11/2018 | KGS | 440.50 | 446.15 | 439.75 | 444.45 | 964000 |
| 14/11/2018 | KGS | 435.00 | 440.90 | 433.10 | 439.80 | 894000 |
| 13/11/2018 | KGS | 439.40 | 448.05 | 436.00 | 437.30 | 1342000 |
| 12/11/2018 | KGS | 441.40 | 442.35 | 438.55 | 438.80 | 309000 |
| 09/11/2018 | KGS | 445.00 | 445.30 | 436.80 | 438.20 | 984000 |
| 08/11/2018 | KGS | 447.00 | 447.00 | 441.00 | 446.25 | 491000 |
| 07/11/2018 | KGS | 449.85 | 450.25 | 449.15 | 449.50 | 29000 |
| 06/11/2018 | KGS | 451.85 | 454.75 | 448.25 | 448.75 | 823000 |
| 05/11/2018 | KGS | 456.45 | 458.45 | 450.40 | 451.65 | 914000 |
| 02/11/2018 | KGS | 446.50 | 459.00 | 444.30 | 457.90 | 1893000 |
| 01/11/2018 | KGS | 442.35 | 448.10 | 439.80 | 447.75 | 713000 |
| 31/10/2018 | KGS | 445.00 | 446.20 | 441.50 | 443.10 | 670000 |
| 30/10/2018 | KGS | 451.50 | 451.95 | 441.75 | 442.15 | 1167000 |
| 29/10/2018 | KGS | 453.15 | 457.95 | 451.00 | 452.35 | 818000 |
| 26/10/2018 | KGS | 451.85 | 452.45 | 447.90 | 451.55 | 970000 |
| 25/10/2018 | KGS | 454.20 | 456.60 | 448.50 | 454.70 | 1030000 |
| 24/10/2018 | KGS | 460.70 | 460.80 | 454.30 | 455.35 | 523000 |
| 23/10/2018 | KGS | 460.70 | 461.00 | 455.00 | 456.15 | 780000 |
| 22/10/2018 | KGS | 461.65 | 466.85 | 460.85 | 461.45 | 913000 |
| 19/10/2018 | KGS | 455.05 | 460.40 | 454.45 | 459.95 | 580000 |
| 18/10/2018 | KGS | 456.00 | 457.30 | 453.10 | 455.05 | 510000 |
| 17/10/2018 | KGS | 458.85 | 463.65 | 456.15 | 459.85 | 825000 |
| 16/10/2018 | KGS | 462.05 | 462.85 | 458.55 | 459.70 | 630000 |
| 15/10/2018 | KGS | 467.05 | 470.95 | 463.25 | 463.90 | 694000 |
| 12/10/2018 | KGS | 463.80 | 469.10 | 463.55 | 466.25 | 791000 |
| 11/10/2018 | KGS | 463.00 | 467.50 | 454.70 | 465.70 | 1306000 |
| 10/10/2018 | KGS | 469.55 | 470.40 | 464.70 | 465.20 | 576000 |
| 09/10/2018 | KGS | 464.15 | 470.00 | 461.70 | 469.80 | 961000 |
| 08/10/2018 | KGS | 459.85 | 464.45 | 458.50 | 462.85 | 604000 |
| 05/10/2018 | KGS | 461.15 | 466.00 | 458.60 | 463.10 | 864000 |
| 04/10/2018 | KGS | 471.00 | 475.30 | 462.35 | 463.85 | 918000 |
| 03/10/2018 | KGS | 465.30 | 471.65 | 462.20 | 470.80 | 764000 |
| 01/10/2018 | KGS | 458.95 | 463.20 | 453.60 | 461.35 | 987000 |
| 28/09/2018 | KGS | 457.20 | 460.50 | 453.25 | 459.45 | 595000 |
| 27/09/2018 | KGS | 461.25 | 461.80 | 452.95 | 454.95 | 1122000 |
| 26/09/2018 | KGS | 464.20 | 465.30 | 461.70 | 463.20 | 507000 |
| 25/09/2018 | KGS | 461.45 | 466.40 | 459.65 | 463.80 | 1037000 |
| 24/09/2018 | KGS | 462.75 | 469.10 | 462.75 | 465.65 | 1523000 |
| 21/09/2018 | KGS | 449.25 | 466.90 | 448.20 | 463.70 | 2616000 |
| 20/09/2018 | KGS | 441.50 | 445.00 | 441.00 | 444.75 | 260000 |
| 19/09/2018 | KGS | 451.00 | 451.00 | 443.10 | 443.55 | 885000 |
| 18/09/2018 | KGS | 434.80 | 449.40 | 433.50 | 447.90 | 1563000 |
| 17/09/2018 | KGS | 430.85 | 436.00 | 430.25 | 435.70 | 552000 |
| 14/09/2018 | KGS | 437.05 | 438.20 | 429.25 | 429.90 | 619000 |
| 13/09/2018 | KGS | 437.50 | 440.00 | 434.10 | 434.65 | 421000 |
| 12/09/2018 | KGS | 432.20 | 437.20 | 428.65 | 435.65 | 901000 |
| 11/09/2018 | KGS | 432.70 | 436.60 | 426.75 | 431.35 | 669000 |
| 10/09/2018 | KGS | 429.20 | 433.40 | 428.20 | 432.80 | 387000 |
| 07/09/2018 | KGS | 428.30 | 432.20 | 425.20 | 428.80 | 446000 |
| 06/09/2018 | KGS | 428.00 | 435.00 | 426.40 | 430.35 | 617000 |
| 05/09/2018 | KGS | 422.00 | 426.00 | 421.75 | 425.70 | 375000 |
| 04/09/2018 | KGS | 429.85 | 430.30 | 420.70 | 421.80 | 525000 |
| 03/09/2018 | KGS | 427.45 | 431.30 | 427.00 | 429.75 | 286000 |
| 31/08/2018 | KGS | 434.70 | 435.70 | 429.25 | 429.55 | 98000 |
| 30/08/2018 | KGS | 435.50 | 436.30 | 434.00 | 435.40 | 31000 |
| 29/08/2018 | KGS | 438.20 | 438.20 | 435.00 | 436.10 | 23000 |
| 28/08/2018 | KGS | 431.70 | 437.55 | 431.60 | 435.90 | 44000 |
| 27/08/2018 | KGS | 431.90 | 432.75 | 431.50 | 432.30 | 31000 |
| 24/08/2018 | KGS | 426.50 | 430.55 | 425.75 | 427.30 | 50000 |
| 23/08/2018 | KGS | 422.00 | 425.05 | 420.00 | 424.80 | 52000 |
| 22/08/2018 | KGS | 427.50 | 427.50 | 425.65 | 426.70 | 21000 |
| 21/08/2018 | KGS | 427.00 | 430.00 | 427.00 | 429.40 | 27000 |
| 20/08/2018 | KGS | 424.00 | 426.00 | 424.00 | 425.10 | 27000 |
| 17/08/2018 | KGS | 419.50 | 422.30 | 418.50 | 422.05 | 101000 |
| 16/08/2018 | KGS | 420.00 | 421.00 | 418.60 | 419.45 | 27000 |
| 14/08/2018 | KGS | 435.00 | 435.00 | 433.00 | 434.00 | 2000 |
| 13/08/2018 | KGS | 437.60 | 437.60 | 437.60 | 437.60 | 1000 |
| 10/08/2018 | KGS | 434.20 | 434.20 | 434.20 | 434.20 | 0 |
| 09/08/2018 | KGS | 435.45 | 435.45 | 435.45 | 435.45 | 0 |
| 08/08/2018 | KGS | 430.75 | 430.75 | 430.50 | 430.65 | 25000 |
| 07/08/2018 | KGS | 432.30 | 432.30 | 432.30 | 432.30 | 0 |
| 06/08/2018 | KGS | 429.80 | 429.80 | 429.80 | 429.80 | 0 |
| 03/08/2018 | KGS | 432.50 | 432.50 | 432.50 | 432.50 | 1000 |
| 02/08/2018 | KGS | 431.25 | 431.25 | 431.25 | 431.25 | 0 |
| 01/08/2018 | KGS | 429.50 | 429.50 | 429.50 | 429.50 | 0 |
| 31/07/2018 | KGS | 444.05 | 444.05 | 444.05 | 444.05 | 0 |
| 30/07/2018 | KGS | 436.50 | 436.50 | 436.50 | 436.50 | 2000 |
| 27/07/2018 | KGS | 442.00 | 442.00 | 442.00 | 442.00 | 2000 |
| 26/07/2018 | KGS | 443.40 | 443.40 | 443.40 | 443.40 | 0 |
| 25/07/2018 | KGS | 443.00 | 443.00 | 443.00 | 443.00 | 1000 |
| 24/07/2018 | KGS | 438.00 | 444.50 | 438.00 | 440.15 | 3000 |
| 23/07/2018 | KGS | 434.15 | 434.15 | 434.15 | 434.15 | 0 |
| 20/07/2018 | KGS | 434.55 | 434.55 | 434.55 | 434.55 | 0 |
| 19/07/2018 | KGS | 427.55 | 430.35 | 427.55 | 428.95 | 2000 |
| 18/07/2018 | KGS | 431.85 | 431.85 | 431.85 | 431.85 | 1000 |
| 17/07/2018 | KGS | 434.75 | 434.75 | 434.75 | 434.75 | 1000 |
| 16/07/2018 | KGS | 433.50 | 433.50 | 433.50 | 433.50 | 2000 |
| 13/07/2018 | KGS | 432.05 | 432.05 | 432.05 | 432.05 | 2000 |
| 12/07/2018 | KGS | 435.00 | 435.00 | 435.00 | 435.00 | 2000 |
| 11/07/2018 | KGS | 433.30 | 436.30 | 433.00 | 434.20 | 3000 |
| 10/07/2018 | KGS | 446.90 | 446.90 | 446.90 | 446.90 | 0 |
| 09/07/2018 | KGS | 450.50 | 450.50 | 450.50 | 450.50 | 0 |
| 06/07/2018 | KGS | 444.60 | 444.60 | 444.60 | 444.60 | 0 |
| 05/07/2018 | KGS | 445.80 | 445.80 | 445.80 | 445.80 | 0 |
| 04/07/2018 | KGS | 453.80 | 453.80 | 451.75 | 452.30 | 7000 |
| 03/07/2018 | KGS | 456.85 | 456.85 | 456.85 | 456.85 | 5000 |
| 02/07/2018 | KGS | 461.55 | 461.55 | 461.55 | 461.55 | 0 |