Market Creators share price history

BSE: 526891FinanceSmall Cap

Market Creators Ltd. · Face value ₹10 · Listed Apr 1995

₹15.35₹0.07 (0.45%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹15.42.

26 Oct: open ₹15.35, high ₹15.35, low ₹15.35

52-week range of traded prices to 26 Oct 2026

₹10.00Low, 23 Mar 2026₹16.27High, 16 Oct 2026

Market cap: ₹16 Cr4,895th largest listed
P/E: Lossover the last 12 months
P/B: 1.53
Dividend yield: Nonein the last 12 months
ROE: −1.0%
ROE without one-offs: −0.6%
ROCE: −2.3%
Debt to equity: 0.56
Volume, BSE: 6

Market Creators share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Market Creators' share price is on record from 2 Jan 2007, when it closed at ₹15.95, to 26 Oct 2026. Its highest close was ₹33.20 on 1 Jan 2008 and its lowest ₹1.92 on 3 Sep 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.35	+1.0%	16.20	10.20	14.44	16.27	10.00	36,175
2025	15.20	−12.7%	17.08	12.02	17.08	17.48	12.02	2,13,304
2024	17.42	+98.9%	18.72	8.77	8.77	19.09	8.77	3,99,259
2023	8.76	−18.4%	11.74	8.02	9.77	12.90	7.36	4,59,725
2022	10.73	−4.8%	16.60	7.99	11.83	17.43	7.31	9,45,920
2021	11.27	+139.8%	11.27	3.26	4.70	11.27	3.10	1,06,896
2020	4.70	+2.0%	4.70	4.28	4.61	4.70	4.28	2,068
2019	4.61	+4.1%	4.85	4.00	4.65	4.85	4.00	2,121
2018	4.43	−15.6%	9.92	4.43	5.51	10.00	4.43	48,314
2017	5.25	+17.2%	6.32	3.24	4.48	6.32	3.24	86,407
2016	4.48	+40.4%	4.48	3.23	3.34	4.48	3.19	18,889
2015	3.19	+1.3%	3.55	1.97	3.29	3.55	1.97	14,717
2014	3.15	+21.2%	7.18	2.60	2.73	7.18	2.60	36,762
2013	2.60	−52.7%	8.00	1.92	5.77	8.00	1.92	49,675
2012	5.50	−34.5%	10.34	5.04	8.80	10.34	5.04	54,315
2011	8.40	−10.8%	10.29	4.85	9.30	10.29	4.85	1,29,706
2010	9.42	−2.2%	12.75	8.00	9.25	13.35	7.83	3,48,695
2009	9.63	+19.2%	15.00	5.00	8.47	15.75	4.76	71,605
2008	8.08	−75.6%	33.20	5.76	36.00	36.00	5.52	5,35,772
2007	33.05	–	33.05	12.01	15.90	33.20	11.60	13,76,920

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 18 Jan 2019. The close is the year's last trade for 2020 (17 Dec 2020), 2019 (13 Aug 2019) and 2018 (27 Sep 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.35	−4.7%	15.80	16.27	15.01	389
Sep 2026	16.10	+5.8%	15.22	16.20	14.02	1,059
Aug 2026	15.22	−3.4%	15.76	15.76	13.42	4,059
Jul 2026	15.76	+5.1%	14.90	16.00	14.11	6,496
Jun 2026	15.00	+6.4%	14.70	15.75	13.59	9,529
May 2026	14.10	+4.3%	13.52	14.10	12.20	2,028
Apr 2026	13.52	+19.8%	11.85	13.60	11.85	1,991
Mar 2026	11.29	−10.4%	13.10	13.96	10.00	4,855
Feb 2026	12.60	−3.4%	12.50	13.77	11.70	2,295
Jan 2026	13.05	−14.1%	14.44	15.46	13.05	3,474
Dec 2025	15.20	+10.2%	13.12	15.50	12.02	10,485
Nov 2025	13.79	−10.2%	16.12	16.12	13.24	6,257
Oct 2025	15.36	+4.5%	14.70	16.17	13.50	16,250
Sep 2025	14.70	+8.0%	14.29	15.64	13.45	36,972
Aug 2025	13.61	−4.2%	14.27	16.30	13.61	17,873
Jul 2025	14.20	+5.9%	13.41	14.50	12.59	3,597
Jun 2025	13.41	−10.8%	14.96	15.48	12.77	7,121
May 2025	15.03	+12.4%	14.70	15.93	12.02	17,678
Apr 2025	13.37	−6.4%	14.57	16.49	12.16	7,108
Mar 2025	14.28	−4.9%	15.49	17.48	13.29	15,616
Feb 2025	15.01	+1.0%	15.20	17.47	13.78	63,227
Jan 2025	14.86	−14.7%	17.08	17.08	12.82	11,120
Dec 2024	17.42	+19.0%	15.30	19.09	13.92	49,927
Nov 2024	14.64	−7.0%	15.25	16.49	13.78	18,457
Oct 2024	15.75	−12.5%	17.11	18.40	15.10	25,244
Sep 2024	18.01	+14.5%	16.44	18.79	14.35	1,05,320
Aug 2024	15.73	+48.0%	10.99	16.22	10.49	75,546
Jul 2024	10.63	−3.1%	10.97	11.67	9.65	29,239
Jun 2024	10.97	+5.1%	10.96	10.97	9.50	6,217
May 2024	10.44	−0.5%	9.97	11.40	9.57	9,455
Apr 2024	10.49	+6.0%	10.30	10.79	8.95	9,667
Mar 2024	9.90	−5.7%	10.99	10.99	8.88	2,699
Feb 2024	10.50	−5.7%	10.59	11.44	9.36	31,814
Jan 2024	11.14	+27.2%	8.77	11.15	8.77	35,674
Dec 2023	8.76	+2.8%	8.56	9.65	8.33	9,999
Nov 2023	8.52	−4.5%	8.92	9.45	8.44	9,153
Oct 2023	8.92	+3.0%	9.52	9.75	8.55	12,822
Sep 2023	8.66	−7.9%	8.61	9.90	8.35	20,556
Aug 2023	9.40	−1.9%	9.00	9.70	8.01	38,047
Jul 2023	9.58	+10.6%	9.40	9.85	8.00	11,094
Jun 2023	8.66	−9.7%	9.25	10.70	8.12	58,327
May 2023	9.59	−14.7%	11.00	11.00	8.76	1,11,033
Apr 2023	11.24	+18.4%	9.30	11.35	8.50	38,083
Mar 2023	9.49	+18.3%	8.49	9.50	7.36	68,019
Feb 2023	8.02	−31.7%	12.90	12.90	8.00	43,985
Jan 2023	11.74	+9.4%	9.77	11.95	9.00	38,607
Dec 2022	10.73	+11.8%	11.38	12.00	9.26	26,907
Nov 2022	9.60	+3.0%	9.50	11.38	9.01	20,269
Oct 2022	9.32	−2.8%	9.40	11.49	9.00	22,922
Sep 2022	9.59	0.0%	9.59	12.94	9.14	81,216
Aug 2022	9.59	−7.8%	10.99	14.35	8.10	1,63,968
Jul 2022	10.40	+21.2%	8.70	12.80	7.51	1,45,087
Jun 2022	8.58	−8.7%	10.24	10.96	7.31	93,557
May 2022	9.40	−9.2%	10.20	11.70	7.40	68,649
Apr 2022	10.35	−5.8%	11.53	11.69	9.59	50,388
Mar 2022	10.99	+24.2%	8.85	11.91	8.42	33,557
Feb 2022	8.85	−23.0%	11.75	12.62	8.82	50,936
Jan 2022	11.49	+2.0%	11.83	17.43	10.83	1,88,464
Dec 2021	11.27	+94.3%	6.04	11.27	5.35	43,131
Nov 2021	5.80	+45.0%	4.10	6.43	3.80	40,640
Oct 2021	4.00	−28.4%	5.59	5.59	4.00	10,392
Sep 2021	5.59	+4.9%	5.08	5.59	5.08	2,851
Aug 2021	5.33	+6.6%	5.25	6.06	5.25	4,651
Jul 2021	5.00	+20.8%	4.26	5.00	4.26	915
Jun 2021	4.14	+21.4%	3.58	4.35	3.58	802
May 2021	3.41	−0.3%	3.42	3.42	3.10	583
Apr 2021	3.42	−9.3%	3.70	3.70	3.42	350
Mar 2021	3.77	−9.8%	4.15	4.16	3.77	1,625
Feb 2021	4.18	−11.1%	4.47	4.47	4.18	855
Jan 2021	4.70	0.0%	4.70	4.70	4.70	101
Dec 2020	4.70	0.0%	4.47	4.70	4.47	142
Nov 2020	4.70	0.0%	4.70	4.70	4.70	100
Sep 2020	4.70	0.0%	4.70	4.70	4.70	1
Jul 2020	4.70	0.0%	4.70	4.70	4.70	101
Jun 2020	4.70	+9.8%	4.28	4.70	4.28	598
Apr 2020	4.28	0.0%	4.28	4.28	4.28	25
Feb 2020	4.28	−4.9%	4.28	4.28	4.28	100
Jan 2020	4.50	−2.4%	4.61	4.61	4.50	1,001
Aug 2019	4.61	−4.9%	4.61	4.61	4.61	501
Jul 2019	4.85	+10.0%	4.62	4.85	4.62	1,090
Apr 2019	4.41	+5.0%	4.41	4.41	4.41	50
Feb 2019	4.20	−0.2%	4.00	4.20	4.00	355
Jan 2019	4.21	−5.0%	4.65	4.65	4.21	125
Sep 2018	4.43	−4.9%	4.43	4.43	4.43	511
Aug 2018	4.66	−14.0%	5.15	5.15	4.66	8,160
Jul 2018	5.42	−14.2%	6.01	6.31	5.42	410
Jun 2018	6.32	−18.2%	7.35	7.35	6.32	984
May 2018	7.73	+7.4%	7.10	10.00	7.10	18,070
Apr 2018	7.20	+37.1%	5.25	7.20	5.25	7,908
Mar 2018	5.25	−1.9%	5.40	5.64	5.12	6,928
Feb 2018	5.35	−9.3%	5.61	5.61	5.35	764
Jan 2018	5.90	+12.4%	5.51	5.90	5.51	4,579
Dec 2017	5.25	−14.6%	5.90	5.90	5.00	4,260
Nov 2017	6.15	+2.5%	6.00	6.32	5.51	7,044
Oct 2017	6.00	−4.0%	6.00	6.00	6.00	4,357
Sep 2017	6.25	+4.2%	6.00	6.25	6.00	6,646
Aug 2017	6.00	+20.0%	5.25	6.00	5.24	21,767
Jul 2017	5.00	+9.6%	4.78	5.01	4.78	11,449
Jun 2017	4.56	−9.9%	4.85	5.04	4.34	2,451
May 2017	5.06	−9.6%	5.32	5.57	5.06	677
Apr 2017	5.60	+41.8%	4.14	5.75	3.77	19,880
Mar 2017	3.95	−11.8%	4.26	4.26	3.24	3,485
Feb 2017	4.48	−14.0%	4.95	4.95	4.48	417
Jan 2017	5.21	+16.3%	4.48	5.82	4.26	3,974
Dec 2016	4.48	+9.5%	3.89	4.48	3.89	400
Nov 2016	4.09	+20.6%	3.55	4.09	3.55	7,030
Oct 2016	3.39	+5.0%	3.39	3.39	3.39	400
Sep 2016	3.23	−13.9%	3.57	3.57	3.23	1,231
Aug 2016	3.75	−9.0%	4.12	4.12	3.58	2,621
Jul 2016	4.12	0.0%	4.12	4.12	4.12	450
Jun 2016	4.12	+12.3%	3.85	4.12	3.85	1,200
May 2016	3.67	+9.9%	3.50	3.67	3.50	150
Apr 2016	3.34	−0.3%	3.50	3.50	3.34	550
Mar 2016	3.35	−6.9%	3.42	3.42	3.19	2,337
Feb 2016	3.60	−12.0%	4.12	4.12	3.60	225
Jan 2016	4.09	+28.2%	3.34	4.12	3.34	2,295
Dec 2015	3.19	+29.7%	2.46	3.19	2.46	761
Nov 2015	2.46	+20.6%	2.14	2.46	2.14	849
Oct 2015	2.04	−1.0%	2.15	2.25	2.04	330
Sep 2015	2.06	+1.5%	1.97	2.06	1.97	2,655
Aug 2015	2.03	−9.4%	2.13	2.13	2.03	30
Jul 2015	2.24	−4.7%	2.35	2.35	2.24	365
Jun 2015	2.35	+4.9%	2.35	2.35	2.35	15
May 2015	2.24	−8.9%	2.35	2.35	2.24	215
Apr 2015	2.46	−0.4%	2.35	2.58	2.35	330
Mar 2015	2.47	−13.3%	2.71	2.71	2.47	1,230
Feb 2015	2.85	−11.2%	3.05	3.05	2.85	60
Jan 2015	3.21	+1.9%	3.29	3.55	3.21	7,877
Dec 2014	3.15	+12.1%	2.70	3.15	2.60	3,548
Nov 2014	2.81	−19.9%	3.34	3.34	2.81	437
Oct 2014	3.51	−14.2%	3.89	3.89	3.35	330
Sep 2014	4.09	−18.2%	5.00	5.25	4.09	2,427
Aug 2014	5.00	−0.4%	4.77	5.00	4.77	443
Jul 2014	5.02	−23.4%	6.84	7.18	5.02	1,602
Jun 2014	6.55	+67.9%	4.09	6.55	3.90	4,043
May 2014	3.90	−16.5%	4.44	4.44	3.41	15,310
Apr 2014	4.67	+39.8%	3.50	4.67	3.50	385
Mar 2014	3.34	+11.0%	3.16	3.34	3.03	1,250
Feb 2014	3.01	+0.3%	3.15	3.15	2.87	5,400
Jan 2014	3.00	+15.4%	2.73	3.00	2.73	1,587
Dec 2013	2.60	+12.1%	2.22	2.60	2.22	2,350
Nov 2013	2.32	−4.1%	2.32	2.32	2.21	137
Oct 2013	2.42	+10.0%	2.31	2.52	2.31	130
Sep 2013	2.20	+8.9%	1.92	2.20	1.92	2,425
Aug 2013	2.02	−25.7%	2.59	2.59	2.02	265
Jul 2013	2.72	−23.2%	3.37	3.37	2.72	1,920
Jun 2013	3.54	−21.3%	4.30	4.30	3.54	2,916
May 2013	4.50	+7.1%	4.10	4.72	4.10	619
Apr 2013	4.20	−21.8%	5.11	5.91	4.20	2,600
Mar 2013	5.37	+13.5%	4.96	5.93	4.11	18,196
Feb 2013	4.73	−37.8%	7.23	7.60	4.40	9,391
Jan 2013	7.61	+38.4%	5.77	8.00	5.50	8,726
Dec 2012	5.50	−14.1%	6.09	6.75	5.25	15,347
Nov 2012	6.40	+21.0%	5.55	6.72	5.18	4,953
Oct 2012	5.29	−30.4%	7.23	7.95	5.04	4,103
Sep 2012	7.60	+20.8%	6.56	7.60	6.20	683
Aug 2012	6.29	+11.1%	5.66	6.50	5.25	6,687
Jul 2012	5.66	−5.8%	5.91	6.62	5.66	3,802
Jun 2012	6.01	−17.7%	7.00	7.00	5.51	2,583
May 2012	7.30	−21.5%	9.76	10.34	7.30	3,043
Apr 2012	9.30	+81.3%	5.38	9.60	5.38	5,484
Mar 2012	5.13	−32.6%	7.23	7.23	5.13	3,419
Feb 2012	7.61	+3.0%	7.03	8.00	6.09	3,052
Jan 2012	7.39	−12.0%	8.80	10.00	7.39	1,159
Dec 2011	8.40	+21.7%	7.24	8.45	6.51	1,113
Nov 2011	6.90	+23.2%	5.45	6.90	5.45	1,811
Oct 2011	5.60	−3.6%	5.61	5.68	4.85	6,569
Sep 2011	5.81	+0.3%	6.07	6.82	5.76	10,748
Aug 2011	5.79	−21.2%	7.00	7.00	5.79	4,157
Jul 2011	7.35	+9.5%	7.04	7.93	6.26	3,522
Jun 2011	6.71	+0.9%	6.98	7.71	6.35	86,340
May 2011	6.65	−7.8%	6.92	6.94	5.50	2,753
Apr 2011	7.21	−3.9%	7.16	7.88	7.15	913
Mar 2011	7.50	−23.6%	10.00	10.00	7.50	2,124
Feb 2011	9.82	+9.1%	8.56	9.82	7.36	6,852
Jan 2011	9.00	−4.5%	9.30	10.29	8.86	2,804
Dec 2010	9.42	+3.5%	9.08	9.60	7.83	8,698
Nov 2010	9.10	−15.0%	10.18	13.35	9.05	9,282
Oct 2010	10.71	+0.2%	10.21	12.11	9.65	9,702
Sep 2010	10.69	+0.8%	10.08	12.40	9.41	60,253
Aug 2010	10.60	+32.5%	8.40	11.15	8.19	34,334
Jul 2010	8.00	−2.7%	8.63	10.02	8.00	56,196
Jun 2010	8.22	−23.0%	11.09	11.45	8.12	4,663
May 2010	10.68	+12.4%	9.09	11.74	9.09	10,370
Apr 2010	9.50	+9.1%	8.29	10.23	8.00	20,715
Mar 2010	8.71	+0.6%	8.40	10.39	8.32	1,07,401
Feb 2010	8.66	−12.8%	10.42	10.42	8.00	6,764
Jan 2010	9.93	+3.1%	9.25	13.28	9.25	20,317
Dec 2009	9.63	−3.8%	9.05	10.94	8.56	5,369
Nov 2009	10.01	−29.5%	14.89	14.89	9.45	1,689
Oct 2009	14.20	+18.3%	11.41	14.20	10.00	1,703
Sep 2009	12.00	−12.0%	13.00	14.70	10.75	10,607
Aug 2009	13.64	+7.9%	13.24	13.93	10.85	6,527
Jul 2009	12.64	+40.1%	8.40	12.64	8.38	3,807
Jun 2009	9.02	−27.0%	12.96	15.75	9.02	12,129
May 2009	12.35	+69.9%	7.63	13.60	7.63	7,577
Apr 2009	7.27	−5.7%	7.80	8.44	6.60	6,821
Mar 2009	7.71	+33.4%	6.00	7.71	4.76	7,012
Feb 2009	5.78	−5.4%	6.10	6.40	5.53	5,880
Jan 2009	6.11	−24.4%	8.47	9.75	5.80	2,484
Dec 2008	8.08	+21.3%	6.34	8.09	5.52	9,658
Nov 2008	6.66	−25.9%	8.56	9.85	6.24	6,187
Oct 2008	8.99	−14.4%	11.55	11.95	8.37	5,353
Sep 2008	10.50	−19.6%	12.99	15.89	10.50	6,289
Aug 2008	13.06	+1.8%	12.01	16.15	12.01	16,430
Jul 2008	12.83	−1.3%	12.51	13.99	11.50	54,852
Jun 2008	13.00	−1.2%	13.06	17.08	12.00	29,762
May 2008	13.16	−8.8%	14.12	16.29	12.80	15,864
Apr 2008	14.43	+10.6%	13.50	15.65	12.61	39,757
Mar 2008	13.05	−21.9%	16.00	16.90	11.35	64,553
Feb 2008	16.70	−9.7%	17.60	20.90	15.60	21,887
Jan 2008	18.50	−44.0%	36.00	36.00	18.15	2,65,180
Dec 2007	33.05	+63.2%	24.00	33.20	18.60	4,69,763
Nov 2007	20.25	+35.2%	15.00	26.70	14.75	3,20,935
Oct 2007	14.98	+2.0%	15.85	16.90	12.76	98,169
Sep 2007	14.69	−0.7%	14.15	18.00	14.00	1,11,336
Aug 2007	14.80	+9.8%	14.10	15.40	13.00	65,303
Jul 2007	13.48	+3.7%	12.11	15.85	12.11	94,989
Jun 2007	13.00	−7.8%	13.00	14.50	12.25	26,658
May 2007	14.10	+7.6%	13.10	14.95	12.10	15,330
Apr 2007	13.11	+1.6%	13.61	14.60	12.00	31,000
Mar 2007	12.90	−1.5%	14.30	15.75	11.60	61,339
Feb 2007	13.10	−16.0%	15.00	16.10	12.70	34,065
Jan 2007	15.60	–	15.90	17.00	14.85	48,033

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	15.35	15.35	15.35	15.35	15.35	6
19 Oct 2026	15.42	15.42	15.42	15.42	15.42	1
16 Oct 2026	16.27	16.27	15.43	15.43	15.97	158
13 Oct 2026	15.50	15.50	15.50	15.50	15.50	1
12 Oct 2026	15.57	15.57	15.57	15.57	15.57	9
9 Oct 2026	15.64	15.64	15.64	15.64	15.64	2
7 Oct 2026	15.64	15.64	15.64	15.64	15.64	100
6 Oct 2026	15.79	15.79	15.01	15.64	–	53
1 Oct 2026	15.80	15.80	15.80	15.80	15.80	59
28 Sep 2026	16.10	16.10	16.10	16.10	16.10	10
24 Sep 2026	16.10	16.10	16.10	16.10	16.10	50
18 Sep 2026	16.20	16.20	16.20	16.20	16.20	2
17 Sep 2026	15.47	15.47	15.47	15.47	15.47	2
16 Sep 2026	14.74	14.74	14.02	14.74	–	52
15 Sep 2026	14.25	14.75	14.25	14.75	14.27	105
11 Sep 2026	14.40	15.00	14.40	15.00	14.41	443
10 Sep 2026	15.15	15.15	15.15	15.15	15.15	1
9 Sep 2026	14.46	15.22	14.46	15.22	14.46	392
8 Sep 2026	15.22	15.22	15.22	15.22	15.22	1
4 Sep 2026	15.22	15.22	15.22	15.22	15.22	1
28 Aug 2026	15.23	15.23	15.22	15.22	–	7
26 Aug 2026	15.30	15.30	15.30	15.30	15.30	1

Prices in ₹ per share as traded, not adjusted.