Stock listing
NSE:MCON MCON Rasayan India Ltd. Share Price
Follow MCON Rasayan India Ltd. into a list and get an email when it puts out news.
Share price · NSE:MCON
₹40.40 INR 0.00 (0.0%)
Delayed at least 15 minutes · 9:15 AM GMT+5:30, Oct 23, 2026
- Day range so far
- ₹40.40 – ₹40.40 INRDelayed at least 15 minutes · 9:15 AM GMT+5:30, Oct 23, 2026
- 52-week range
- ₹37.30 – ₹79.95 INRLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
- Traded on an average day
- ₹216,381 INRMedian day 4,000 shares · 17 days with no trades · last 3 months, Jul 23, 2026 – Oct 22, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 22, 2026 · NSE:MCON · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹40.40 | -2.10 | -4.9% | ₹40.40 | ₹40.40 | ₹40.40 | 2,000 | |
| ₹42.50 | +2.00 | +4.9% | ₹42.50 | ₹42.50 | ₹42.50 | 1,000 | |
| ₹40.50 | +0.45 | +1.1% | ₹40.50 | ₹40.50 | ₹40.50 | 1,000 | |
| ₹40.05 | -0.40 | -1.0% | ₹38.45 | ₹40.20 | ₹38.45 | 6,000 | |
| ₹40.45 | 0.00 | 0.0% | ₹40.95 | ₹40.95 | ₹40.45 | 3,000 | |
| ₹40.45 | +0.65 | +1.6% | ₹40.45 | ₹40.45 | ₹40.45 | 2,000 | |
| ₹39.80 | 0.00 | 0.0% | ₹39.80 | ₹39.80 | ₹39.80 | 0 | |
| ₹39.80 | +0.50 | +1.3% | ₹39.00 | ₹39.80 | ₹39.00 | 7,000 | |
| ₹39.30 | -1.70 | -4.1% | ₹39.35 | ₹39.35 | ₹39.25 | 12,000 | |
| ₹41.00 | +0.10 | +0.2% | ₹39.50 | ₹42.75 | ₹39.30 | 11,000 | |
| ₹40.90 | +0.95 | +2.4% | ₹39.90 | ₹40.90 | ₹39.00 | 16,000 | |
| ₹39.95 | -0.30 | -0.7% | ₹40.00 | ₹40.00 | ₹39.00 | 9,000 | |
| ₹40.25 | 0.00 | 0.0% | ₹40.25 | ₹40.25 | ₹40.25 | 0 | |
| ₹40.25 | 0.00 | 0.0% | ₹40.25 | ₹40.25 | ₹40.25 | 0 | |
| ₹40.25 | -0.70 | -1.7% | ₹40.15 | ₹40.35 | ₹40.00 | 6,000 | |
| ₹40.95 | 0.00 | 0.0% | ₹40.95 | ₹40.95 | ₹40.95 | 1,000 | |
| ₹40.95 | +1.45 | +3.7% | ₹38.75 | ₹40.95 | ₹38.75 | 8,000 | |
| ₹39.50 | -2.00 | -4.8% | ₹40.15 | ₹40.15 | ₹39.50 | 4,000 | |
| ₹41.50 | +0.50 | +1.2% | ₹43.00 | ₹43.00 | ₹41.30 | 10,000 | |
| ₹41.00 | 0.00 | 0.0% | ₹41.00 | ₹41.00 | ₹41.00 | 1,000 | |
| ₹41.00 | 0.00 | 0.0% | ₹41.00 | ₹41.00 | ₹41.00 | 0 | |
| ₹41.00 | +1.95 | +5.0% | ₹40.00 | ₹41.00 | ₹40.00 | 7,000 | |
| ₹39.05 | -1.00 | -2.5% | ₹42.00 | ₹42.00 | ₹39.05 | 9,000 | |
| ₹40.05 | 0.00 | 0.0% | ₹40.05 | ₹40.05 | ₹40.05 | 0 | |
| ₹40.05 | +0.60 | +1.5% | ₹39.50 | ₹41.00 | ₹39.00 | 13,000 | |
| ₹39.45 | -1.75 | -4.2% | ₹40.00 | ₹40.70 | ₹39.45 | 10,000 | |
| ₹41.20 | 0.00 | 0.0% | ₹40.00 | ₹41.20 | ₹40.00 | 7,000 | |
| ₹41.20 | 0.00 | 0.0% | ₹41.20 | ₹41.20 | ₹41.20 | 0 | |
| ₹41.20 | -0.45 | -1.1% | ₹41.00 | ₹41.20 | ₹40.00 | 10,000 | |
| ₹41.65 | +0.35 | +0.8% | ₹41.30 | ₹41.75 | ₹41.30 | 8,000 | |
| ₹41.30 | -1.20 | -2.8% | ₹41.00 | ₹41.95 | ₹41.00 | 15,000 | |
| ₹42.50 | -1.50 | -3.4% | ₹42.55 | ₹42.55 | ₹42.50 | 2,000 | |
| ₹44.00 | 0.00 | 0.0% | ₹44.00 | ₹44.00 | ₹44.00 | 0 | |
| ₹44.00 | +1.50 | +3.5% | ₹44.60 | ₹44.60 | ₹44.00 | 8,000 | |
| ₹42.50 | 0.00 | 0.0% | ₹42.50 | ₹42.50 | ₹42.50 | 0 | |
| ₹42.50 | -1.50 | -3.4% | ₹42.35 | ₹42.55 | ₹42.35 | 4,000 | |
| ₹44.00 | -2.20 | -4.8% | ₹46.20 | ₹48.00 | ₹44.00 | 15,000 | |
| ₹46.20 | +2.15 | +4.9% | ₹44.20 | ₹46.20 | ₹41.90 | 11,000 | |
| ₹44.05 | 0.00 | 0.0% | ₹44.05 | ₹44.05 | ₹44.05 | 0 | |
| ₹44.05 | 0.00 | 0.0% | ₹44.05 | ₹44.05 | ₹44.05 | 0 | |
| ₹44.05 | +0.25 | +0.6% | ₹42.00 | ₹44.05 | ₹42.00 | 7,000 | |
| ₹43.80 | -4.70 | -9.7% | ₹43.80 | ₹43.80 | ₹43.80 | 2,000 | |
| ₹48.50 | 0.00 | 0.0% | ₹48.50 | ₹48.50 | ₹48.50 | 0 | |
| ₹48.50 | 0.00 | 0.0% | ₹48.50 | ₹48.50 | ₹48.50 | 0 | |
| ₹48.50 | 0.00 | 0.0% | ₹48.50 | ₹48.50 | ₹48.50 | 0 | |
| ₹48.50 | 0.00 | 0.0% | ₹48.50 | ₹48.50 | ₹48.50 | 0 | |
| ₹48.50 | +2.30 | +5.0% | ₹47.95 | ₹48.50 | ₹47.95 | 13,000 | |
| ₹46.20 | +2.20 | +5.0% | ₹44.05 | ₹46.20 | ₹44.05 | 4,000 | |
| ₹44.00 | +2.05 | +4.9% | ₹42.95 | ₹44.00 | ₹42.50 | 9,000 | |
| ₹41.95 | +1.95 | +4.9% | ₹41.95 | ₹41.95 | ₹41.95 | 3,000 | |
| ₹40.00 | -0.15 | -0.4% | ₹40.00 | ₹40.00 | ₹40.00 | 1,000 | |
| ₹40.15 | -0.95 | -2.3% | ₹41.00 | ₹41.40 | ₹39.25 | 9,000 | |
| ₹41.10 | -1.40 | -3.3% | ₹41.60 | ₹41.60 | ₹41.10 | 4,000 | |
| ₹42.50 | +1.50 | +3.7% | ₹42.50 | ₹42.50 | ₹42.45 | 4,000 | |
| ₹41.00 | -0.80 | -1.9% | ₹42.45 | ₹42.60 | ₹40.00 | 9,000 | |
| ₹41.80 | -2.20 | -5.0% | ₹42.00 | ₹42.30 | ₹41.80 | 18,000 | |
| ₹44.00 | 0.00 | 0.0% | ₹44.00 | ₹44.00 | ₹44.00 | 0 | |
| ₹44.00 | +0.10 | +0.2% | ₹44.00 | ₹44.00 | ₹44.00 | 1,000 | |
| ₹43.90 | 0.00 | 0.0% | ₹43.90 | ₹43.90 | ₹43.90 | 0 | |
| ₹43.90 | -1.05 | -2.3% | ₹42.85 | ₹44.00 | ₹42.80 | 9,000 | |
| ₹44.95 | -1.25 | -2.7% | ₹45.00 | ₹45.00 | ₹44.95 | 5,000 | |
| ₹46.20 | 0.00 | 0.0% | ₹45.50 | ₹46.20 | ₹45.05 | 9,000 | |
| ₹46.20 | +2.20 | +5.0% | ₹45.95 | ₹46.20 | ₹45.95 | 7,000 | |
| ₹44.00 | 0.00 | 0.0% | ₹44.00 | ₹44.00 | ₹44.00 | 0 | |
| ₹44.00 | 0.00 | 0.0% | ₹44.00 | ₹44.00 | ₹44.00 | 1,000 |
- Ticker
- NSE:MCON
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest deck · July 2026
H1 FY2025 Earnings Presentation
Earnings · 33 slides
Decks
H1 FY2025 Earnings Presentation
Earnings · 33 slides · July 2026
Investor Presentation (May 2026)
Investor deck · 32 slides · May 29, 2026
Investor Presentation (November 2025)
Investor deck · 32 slides · Nov 12, 2025
H1 FY2025 Earnings Presentation
Earnings · 33 slides · June 2025
MCON Rasayan India Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Decks
- 9 decks · latest July 2026
Log in to ask 6ix AI your own questions about MCON Rasayan India Ltd.