Market Creators Limited (BOM:526891)
India · Delayed Price · Currency is INR 12.01
-0.56 (-4.46%)
At close: Mar 5, 2026
Market Creators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |