Market Creators Limited (BOM:526891)
India
· Delayed Price · Currency is INR 12.94
-0.06 (-0.46%)
At close: Apr 22, 2026
Market Creators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 4.95% | 50 |
| Apr 22, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.46% | 15 |
| Apr 20, 2026 | 13.00 | 13.60 | 13.00 | 13.00 | 13.00 | -3.70% | 853 |
| Apr 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.45% | 10 |
| Apr 15, 2026 | 13.44 | 13.44 | 12.77 | 13.44 | 13.44 | - | 52 |
| Apr 10, 2026 | 13.51 | 13.51 | 13.44 | 13.44 | 13.44 | 4.35% | 570 |
| Apr 9, 2026 | 13.00 | 13.00 | 12.88 | 12.88 | 12.88 | 3.87% | 13 |
| Apr 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.64% | 27 |
| Apr 1, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 4.96% | 400 |
| Mar 30, 2026 | 11.80 | 11.80 | 11.29 | 11.29 | 11.29 | 0.44% | 102 |
| Mar 27, 2026 | 11.24 | 11.24 | 10.75 | 11.24 | 11.24 | 4.95% | 502 |
| Mar 25, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 5.00% | 100 |
| Mar 24, 2026 | 10.69 | 10.69 | 10.20 | 10.20 | 10.20 | -4.58% | 3 |
| Mar 23, 2026 | 10.45 | 10.69 | 10.00 | 10.69 | 10.69 | 2.30% | 589 |
| Mar 20, 2026 | 11.00 | 11.00 | 10.45 | 10.45 | 10.45 | -5.00% | 11 |
| Mar 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.43% | 12 |
| Mar 18, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -4.88% | 2 |
| Mar 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.35% | 2 |
| Mar 13, 2026 | 13.93 | 13.93 | 12.65 | 12.65 | 12.65 | -4.67% | 502 |
| Mar 12, 2026 | 13.27 | 13.96 | 13.27 | 13.27 | 13.27 | -4.94% | 126 |
| Mar 11, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 4.96% | 16 |
| Mar 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.45% | 1 |
| Mar 9, 2026 | 12.61 | 13.24 | 12.61 | 13.24 | 13.24 | 5.00% | 1,309 |
| Mar 6, 2026 | 12.46 | 12.61 | 12.46 | 12.61 | 12.61 | 5.00% | 2 |
| Mar 5, 2026 | 13.19 | 13.19 | 12.01 | 12.01 | 12.01 | -4.46% | 671 |
| Mar 4, 2026 | 12.50 | 12.57 | 12.50 | 12.57 | 12.57 | -4.05% | 705 |
| Mar 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | 200 |
| Feb 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 300 |
| Feb 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | 909 |
| Feb 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.58% | 52 |
| Feb 24, 2026 | 12.49 | 12.49 | 12.01 | 12.01 | 12.01 | -4.30% | 6 |
| Feb 23, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.48% | 1 |
| Feb 20, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 4.96% | 1 |
| Feb 19, 2026 | 13.10 | 13.10 | 11.90 | 11.90 | 11.90 | -4.65% | 2 |
| Feb 18, 2026 | 13.12 | 13.77 | 12.48 | 12.48 | 12.48 | -4.88% | 4 |
| Feb 17, 2026 | 13.14 | 13.14 | 12.55 | 13.12 | 13.12 | -0.15% | 351 |
| Feb 16, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 4.95% | 1 |
| Feb 13, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - | 56 |
| Feb 11, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -3.69% | 1 |
| Feb 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Feb 9, 2026 | 13.13 | 13.13 | 13.00 | 13.00 | 13.00 | 3.92% | 2 |
| Feb 5, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -4.43% | 2 |
| Feb 4, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 4.97% | 502 |
| Feb 3, 2026 | 13.12 | 13.12 | 12.47 | 12.47 | 12.47 | -4.95% | 2 |
| Feb 2, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 4.96% | 1 |
| Feb 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.21% | 2 |
| Jan 30, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 5 |
| Jan 29, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 11 |
| Jan 28, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 4 |
| Jan 27, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.46% | 270 |
| Jan 23, 2026 | 13.11 | 13.80 | 13.11 | 13.11 | 13.11 | -5.00% | 381 |
| Jan 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.96% | 23 |
| Jan 20, 2026 | 14.59 | 14.59 | 14.52 | 14.52 | 14.52 | -0.48% | 124 |
| Jan 19, 2026 | 13.21 | 14.59 | 13.21 | 14.59 | 14.59 | 4.96% | 51 |
| Jan 16, 2026 | 14.59 | 14.59 | 13.90 | 13.90 | 13.90 | -4.99% | 87 |
| Jan 14, 2026 | 15.00 | 15.00 | 14.63 | 14.63 | 14.63 | -5.00% | 174 |
| Jan 13, 2026 | 15.46 | 15.46 | 15.40 | 15.40 | 15.40 | 4.27% | 12 |
| Jan 12, 2026 | 14.04 | 14.77 | 14.04 | 14.77 | 14.77 | - | 256 |
| Jan 9, 2026 | 14.80 | 14.80 | 14.77 | 14.77 | 14.77 | 4.75% | 738 |
| Jan 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 103 |
| Jan 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.99% | 999 |
| Jan 6, 2026 | 14.12 | 14.12 | 13.43 | 13.43 | 13.43 | -4.89% | 128 |
| Jan 5, 2026 | 13.07 | 14.12 | 13.07 | 14.12 | 14.12 | 2.77% | 8 |
| Jan 2, 2026 | 13.72 | 15.16 | 13.72 | 13.74 | 13.74 | -4.85% | 90 |
| Jan 1, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -5.00% | 10 |
| Dec 31, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.62% | 15 |
| Dec 30, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | 3.07% | 24 |
| Dec 29, 2025 | 13.90 | 14.99 | 13.90 | 14.99 | 14.99 | 2.46% | 1,218 |
| Dec 26, 2025 | 14.70 | 14.70 | 13.30 | 14.63 | 14.63 | 4.50% | 2,567 |
| Dec 24, 2025 | 15.22 | 15.22 | 14.00 | 14.00 | 14.00 | -3.45% | 3,527 |
| Dec 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.01% | 9 |
| Dec 16, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.13% | 9 |
| Dec 15, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 1 |
| Dec 12, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 10 |
| Dec 11, 2025 | 15.04 | 15.04 | 14.97 | 14.97 | 14.97 | 4.47% | 112 |
| Dec 10, 2025 | 14.33 | 14.33 | 12.97 | 14.33 | 14.33 | 4.98% | 144 |
| Dec 9, 2025 | 13.00 | 13.65 | 13.00 | 13.65 | 13.65 | 5.00% | 232 |
| Dec 8, 2025 | 12.38 | 13.00 | 12.38 | 13.00 | 13.00 | 2.93% | 1,318 |
| Dec 5, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 4.99% | 2 |
| Dec 4, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.08% | 9 |
| Dec 3, 2025 | 12.65 | 12.65 | 12.02 | 12.02 | 12.02 | -4.98% | 28 |
| Dec 2, 2025 | 12.52 | 12.65 | 12.52 | 12.65 | 12.65 | -3.51% | 35 |
| Dec 1, 2025 | 13.12 | 14.25 | 13.11 | 13.11 | 13.11 | -4.93% | 1,225 |
| Nov 28, 2025 | 15.23 | 15.23 | 13.79 | 13.79 | 13.79 | -4.96% | 38 |
| Nov 27, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 4.99% | 89 |
| Nov 26, 2025 | 15.25 | 15.25 | 13.82 | 13.82 | 13.82 | -4.89% | 106 |
| Nov 25, 2025 | 13.84 | 14.53 | 13.84 | 14.53 | 14.53 | 4.99% | 528 |
| Nov 24, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 6 |
| Nov 21, 2025 | 15.28 | 15.28 | 13.84 | 13.84 | 13.84 | -4.95% | 311 |
| Nov 20, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 4.97% | 279 |
| Nov 19, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | 50 |
| Nov 18, 2025 | 13.93 | 13.93 | 13.24 | 13.87 | 13.87 | -0.43% | 353 |
| Nov 17, 2025 | 14.72 | 14.72 | 13.92 | 13.93 | 13.93 | -4.91% | 132 |
| Nov 14, 2025 | 14.72 | 14.72 | 14.65 | 14.65 | 14.65 | 4.49% | 101 |
| Nov 13, 2025 | 13.95 | 14.68 | 13.95 | 14.02 | 14.02 | -4.50% | 912 |
| Nov 12, 2025 | 13.93 | 14.68 | 13.93 | 14.68 | 14.68 | 4.93% | 100 |
| Nov 11, 2025 | 13.99 | 13.99 | 13.98 | 13.99 | 13.99 | 4.95% | 877 |
| Nov 10, 2025 | 13.32 | 13.33 | 13.32 | 13.33 | 13.33 | 0.53% | 101 |
| Nov 6, 2025 | 13.25 | 13.26 | 13.25 | 13.26 | 13.26 | -4.74% | 281 |
| Nov 4, 2025 | 13.92 | 14.00 | 13.92 | 13.92 | 13.92 | -4.98% | 822 |