Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 home > research channels > markets > equity market

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
M Companies Traded as on 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500520 M&M A1 5.00 511.75 513.70 522.85 513.70 516.00 0.83 144323 747.37 3178 19.98 814.00 502.70
532720 M&M Financ A1 2.00 338.35 339.00 344.80 337.00 341.10 0.81 186574 635.76 1789 20.59 483.95 285.14
515093 Maadhav Gran B 10.00 24.00 25.00 26.00 25.00 26.00 8.33 8 0.00 2 7.72 48.80 20.85
532906 Maan Alum B 10.00 58.05 58.95 58.95 58.05 58.05 0.00 110 0.06 2 4.07 110.00 57.50
507836 Mac Charles X 10.00 365.00 355.05 379.00 355.05 370.00 1.37 397 1.47 14 14.73 429.95 250.05
523248 Machino Plas X 10.00 69.35 72.75 72.75 68.00 72.50 4.54 80 0.06 4 -8.64 157.95 62.65
539894 Madhav Infra X 10.00 234.00 234.00 234.00 234.00 234.00 0.00 50 0.12 1 29.58 234.00 165.95
531497 Madhucon Prj B 1.00 3.40 3.57 3.57 3.57 3.57 5.00 517 0.02 5 16.23 10.91 3.33
590134 Madras Fert. B 10.00 18.65 18.75 19.10 18.70 18.70 0.27 5101 0.96 28 -2.62 31.55 17.70
538401 Maestros Ele X 10.00 58.05 61.00 61.00 61.00 61.00 5.08 1 0.00 1 554.55 80.05 37.54
500264 Mafatlal Ind X 10.00 64.30 61.60 65.00 61.60 65.00 1.09 547 0.35 14 -0.61 139.85 60.00
540650 Magadh Sugar B 10.00 99.50 98.15 103.00 98.15 101.50 2.01 674 0.68 84 2.62 136.50 58.35
538891 Magellanic C X 10.00 15.15 15.20 16.00 14.80 15.45 1.98 105501 16.20 2081 6.06 43.95 14.25
524000 Magma Fincor A1 2.00 52.40 55.00 55.00 53.00 55.00 4.96 75118 41.22 324 7.43 138.20 37.00
517449 Magna Electr X 10.00 151.65 159.90 162.25 157.00 162.00 6.82 3611 5.82 27 7.52 205.00 150.00
532896 Magnum Ventr T 10.00 4.18 4.25 4.25 4.25 4.25 1.67 1 0.00 1 -5.59 7.60 2.80
505523 Mah.Corp X 1.00 0.15 0.15 0.15 0.15 0.15 0.00 202 0.00 3 -15.00 0.36 0.15
532313 Mah.Lifespac A1 10.00 388.75 392.15 392.65 385.20 389.50 0.19 338 1.32 53 24.84 454.15 351.90
523384 Mah.Ras.Apex T 10.00 94.55 94.55 98.50 94.55 98.50 4.18 1009 0.95 9 35.56 134.40 70.35
500266 Mah.Scooter A1 10.00 4451.40 4500.00 4559.95 4486.10 4503.60 1.17 256 11.60 113 67.05 4948.00 3007.15
500265 Mah.Seamless A1 5.00 370.00 370.65 370.65 364.80 369.30 -0.19 854 3.15 59 6.85 532.00 342.00
514450 Maha.Rubtech X 10.00 33.25 33.40 35.00 29.15 33.80 1.65 5666 1.85 59 9.94 48.80 26.60
519612 Mahaan Foods X 10.00 11.40 11.40 11.40 11.40 11.40 0.00 300 0.03 2 1.15 26.35 11.01
513554 Mahamaya St. B 10.00 103.35 98.20 106.80 98.20 105.00 1.60 2235 2.22 150 28.93 221.00 73.20
539957 Mahanagr Gas A1 10.00 1039.90 1035.80 1057.45 1025.00 1044.75 0.47 57419 596.11 1348 14.28 1064.40 754.70
532756 Mahindra CIE A1 10.00 166.35 166.35 166.35 160.35 161.30 -3.04 25984 42.09 826 12.69 260.85 135.55
523754 Mahindra EPC X 10.00 100.15 101.00 101.00 99.50 99.85 -0.30 3410 3.41 43 18.32 125.65 76.05
533088 Mahindra Hol A1 10.00 215.75 216.00 217.00 213.25 214.80 -0.44 612 1.32 141 40.00 256.00 185.10
540768 Mahindra Log A1 10.00 374.05 376.00 378.25 372.80 373.65 -0.11 915 3.43 172 36.81 574.80 325.00
542503 Mahip Inds. M 10.00 14.19 14.89 14.89 14.89 14.89 4.93 4000 0.60 1 6.93 39.30 6.52
590078 Maithan Allo B 10.00 472.70 475.15 475.30 461.30 472.30 -0.08 260 1.22 63 6.30 697.50 339.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539289 Majesco B 5.00 397.05 401.00 410.60 397.75 399.55 0.63 2574 10.36 289 20.11 588.40 392.00
500267 Majestic Aut X 10.00 112.25 107.20 116.85 107.20 110.10 -1.92 2569 2.84 45 2.34 245.40 84.40
506919 Makers Lab. X 10.00 40.90 41.00 42.00 39.00 39.35 -3.79 1851 0.74 22 74.25 74.00 32.05
539400 Mallcom (I) X 10.00 200.00 198.00 200.00 198.00 200.00 0.00 280 0.56 4 7.39 279.70 191.00
532728 Malu Paper B 10.00 25.20 26.00 26.00 24.45 25.00 -0.79 1960 0.49 18 12.50 43.95 18.25
513269 Man Inds.(I) B 5.00 39.45 39.95 40.50 39.40 40.25 2.03 2859 1.15 40 7.80 77.50 34.54
533169 Man Infracon B 2.00 22.80 22.85 24.30 22.80 23.65 3.73 11233 2.64 63 98.54 41.85 18.00
532932 Manaksia B 2.00 33.30 33.15 33.15 33.15 33.15 -0.45 945 0.31 10 3.19 45.00 28.95
539045 Manaksia Alm B 1.00 4.13 4.00 4.30 4.00 4.30 4.12 30224 1.27 6 4.89 9.44 3.80
539046 Manaksia C.M B 1.00 4.07 4.07 4.47 4.07 4.38 7.62 9619 0.42 24 6.84 8.90 3.37
539044 Manaksia Stl B 1.00 7.51 7.50 7.50 7.50 7.50 -0.13 50 0.00 1 11.54 27.95 7.50
500268 Manali Petro B 5.00 16.70 17.00 18.25 16.85 17.90 7.19 76152 13.47 234 5.76 34.40 15.55
531213 Manap.Fin. A1 2.00 173.15 173.90 174.55 171.55 172.95 -0.12 267311 461.52 1225 12.36 174.55 86.40
505850 Mangal Cr.Fi X 10.00 39.65 39.90 40.25 38.90 39.70 0.13 3649 1.45 41 13.78 65.00 32.00
502157 Mangalam Cem B 10.00 266.65 266.30 271.25 266.30 268.15 0.56 205 0.55 23 14.20 339.90 193.00
532637 Mangalam Dru B 10.00 27.30 28.45 28.65 28.05 28.50 4.40 2309 0.65 17 -5.08 77.25 25.00
537800 Mangalam I.F X 1.00 0.30 0.29 0.31 0.29 0.31 3.33 18164 0.05 6 -31.00 0.80 0.24
514418 Mangalam Org X 10.00 276.10 274.15 289.00 272.00 277.55 0.53 5245 14.54 154 3.24 614.00 242.05
516007 Mangalam Tim T 10.00 7.80 7.80 8.19 7.80 7.85 0.64 2331 0.18 7 -1.12 22.50 4.61
530011 Manglr.Chem B 10.00 27.00 27.35 27.80 27.20 27.70 2.59 4074 1.12 75 10.82 45.00 25.45
540396 Manomay Tex M 10.00 32.30 30.70 32.20 30.70 31.45 -2.63 12000 3.78 3 29.67 40.60 29.60
511758 Mansi Financ XT 10.00 21.35 22.40 22.40 22.40 22.40 4.92 96 0.02 3 3.50 41.75 18.45
521018 Maral Overs B 10.00 14.64 14.90 14.90 14.15 14.21 -2.94 800 0.11 20 35.53 32.00 13.38
503101 Marathon Nex B 5.00 76.90 78.05 78.05 74.00 75.40 -1.95 3795 2.86 130 11.78 159.80 56.70
530543 Marg Z 10.00 7.25 7.50 7.61 7.50 7.60 4.83 11403 0.87 11 -1.39 22.90 7.25
500206 Margo Fin. X 10.00 7.50 7.50 7.50 7.50 7.50 0.00 100 0.01 1 107.14 12.23 7.50
531642 Marico A1 1.00 331.25 333.00 335.00 331.00 334.15 0.88 42643 141.86 982 35.70 403.70 325.00
524404 Marksans Ph. B 1.00 13.82 13.88 14.40 13.88 14.20 2.75 55103 7.76 158 7.17 29.60 11.45
531540 Maruti Infra X 10.00 21.00 21.00 21.90 20.80 21.75 3.57 10215 2.18 80 67.97 25.90 14.00
532500 Maruti Suzuk A1 5.00 6997.75 7020.00 7250.00 7020.00 7221.35 3.20 68024 4853.25 8618 35.88 7929.00 5447.00
540749 MAS Fin. Ser B 10.00 816.95 823.40 823.40 807.20 810.30 -0.81 152 1.23 78 25.12 843.65 504.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523704 Mastek B 5.00 358.25 368.00 391.50 368.00 378.05 5.53 60095 229.82 3512 8.87 508.50 295.00
511768 Master Trust X 5.00 13.31 13.50 13.90 13.00 13.30 -0.08 4455 0.61 13 2.46 22.60 11.30
540704 Matrimony.co B 5.00 461.00 471.00 478.40 463.70 463.70 0.59 5 0.02 3 28.80 750.00 365.25
539219 Mauria Udyog X 10.00 372.00 372.75 375.10 372.75 375.00 0.81 213062 797.35 1772 -46.01 375.10 131.00
523371 Mawana Sugar B 10.00 30.85 31.50 32.30 31.35 31.95 3.57 4340 1.38 96 9.48 61.30 25.75
534563 Max Alert Sy M 10.00 3.20 3.20 3.20 3.20 3.20 0.00 5600 0.18 1 -- 10.50 3.20
500271 Max Fin.Serv A1 2.00 504.80 507.70 512.25 499.80 501.75 -0.60 41310 208.55 1109 77.43 535.00 361.10
539981 Max India A1 2.00 75.65 75.90 77.85 75.80 76.85 1.59 4319 3.31 176 -71.16 89.60 54.10
539940 Max Ventures B 10.00 42.25 42.45 43.15 41.80 42.25 0.00 1583 0.67 135 29.14 60.70 33.25
534338 Maxheights X 10.00 11.90 11.90 11.95 11.90 11.95 0.42 156 0.02 2 37.34 25.95 10.73
526538 Maximaa Syst XT 2.00 1.00 0.99 1.00 0.95 0.95 -5.00 2593 0.02 6 -5.59 5.80 0.95
540401 Maximus Intl B 10.00 49.00 49.00 49.00 49.00 49.00 0.00 648 0.32 4 4900.00 50.00 22.80
531680 Mayur Leathr XT 10.00 3.67 3.67 3.67 3.50 3.67 0.00 30 0.00 3 -0.70 18.65 3.50
522249 Mayur Uniq. B 5.00 216.60 221.00 224.00 217.75 221.50 2.26 1424 3.14 167 12.97 405.00 200.25
523792 Mazda B 10.00 381.00 385.45 385.45 385.45 385.45 1.17 21 0.08 1 9.37 480.00 244.05
533152 MBL Infra. B 10.00 4.69 4.46 4.70 4.46 4.64 -1.07 216 0.01 4 -0.17 16.98 4.40
532852 McDowell Hld B 10.00 17.00 16.30 16.65 16.00 16.30 -4.12 7206 1.18 30 -20.12 30.30 14.25
532654 McLeod Russ B 5.00 5.51 5.74 5.77 5.36 5.42 -1.63 33707 1.85 74 -0.36 124.00 5.16
532629 Mcnally Bhar T 10.00 4.70 4.75 4.80 4.57 4.57 -2.77 4050 0.19 5 -0.19 12.70 2.30
523144 Medi Caps X 10.00 11.43 10.76 11.44 10.75 11.34 -0.79 1220 0.14 13 -5.23 20.39 10.53
512267 Media Matrix X 1.00 4.42 4.42 4.70 4.21 4.32 -2.26 25310 1.16 15 4.91 5.78 3.83
531146 Medicamen Bi X 10.00 313.70 310.00 316.00 309.00 311.05 -0.84 241 0.75 14 30.77 555.95 284.00
526301 Medinova Dia XT 10.00 11.92 12.51 12.51 11.56 11.56 -3.02 300 0.04 3 17.00 31.35 11.56
538834 Meenakshi En X 10.00 5.89 5.89 6.18 5.89 6.18 4.92 1592 0.10 4 -8.35 12.80 2.43
540519 Meera Inds. M 10.00 131.50 128.30 135.00 128.00 131.00 -0.38 2000 2.61 4 23.60 250.00 128.00
532408 Megasoft B 10.00 6.30 6.35 6.49 6.35 6.49 3.02 11002 0.71 7 20.28 9.48 5.60
541352 Megastar Fds M 10.00 71.00 64.00 64.00 64.00 64.00 -9.86 2000 1.28 1 59.81 76.00 37.40
532865 Meghmani Org A1 1.00 48.60 49.25 50.80 49.25 50.00 2.88 44468 22.33 350 4.64 73.00 40.60
540730 Mehai Techn. T 10.00 177.10 174.95 174.95 170.00 171.50 -3.16 201 0.35 75 591.38 180.00 44.80
511377 Mehta I.Fin XT 10.00 2.63 2.50 2.50 2.50 2.50 -4.94 100 0.00 1 6.58 7.35 2.50
532307 Melstar Info T 10.00 1.72 1.80 1.80 1.80 1.80 4.65 500 0.01 2 -2.50 2.08 1.46
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531127 Mena Mani In X 10.00 9.44 8.97 8.97 8.97 8.97 -4.98 8 0.00 1 -2.94 19.60 8.97
523828 Menon Bearin B 1.00 56.25 58.40 59.20 58.00 59.20 5.24 651 0.38 211 17.99 92.90 53.75
531727 Menon Piston X 1.00 14.50 14.25 14.50 13.60 14.02 -3.31 3724 0.51 24 8.76 23.40 12.50
539126 MEP Infrast. B 10.00 39.60 39.95 40.45 39.10 39.60 0.00 6629 2.63 61 12.41 49.80 24.90
538942 Mercantile V X 10.00 4.37 4.16 4.20 4.16 4.16 -4.81 801 0.03 4 12.24 8.74 2.74
526235 Mercator B 1.00 1.02 1.07 1.07 1.00 1.04 1.96 581859 6.02 99 -0.02 13.70 0.70
500274 Mesco Pharma P 10.00 11.78 11.20 11.20 11.20 11.20 -4.92 100 0.01 1 -186.67 12.40 9.01
513335 Metalyst For B 10.00 5.40 5.25 5.40 5.13 5.17 -4.26 3506 0.18 33 -0.08 13.00 4.25
532990 Metkore Allo Z 2.00 0.27 0.28 0.28 0.26 0.26 -3.70 23000 0.06 2 -0.20 1.42 0.26
500159 Metroglobal X 10.00 48.90 48.90 48.90 45.50 48.60 -0.61 311 0.15 11 7.85 72.50 41.20
542650 Metropolis H B 2.00 1288.40 1287.00 1297.00 1260.00 1293.40 0.39 303 3.88 78 59.17 1480.05 904.85
531613 Meyer Appare XT 3.00 0.52 0.54 0.54 0.54 0.54 3.85 1 0.00 1 -1.29 4.00 0.39
526622 MFL India XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 103002 0.20 17 -0.23 0.20 0.19
540744 Mideast Intg XT 10.00 7.00 7.00 7.15 6.65 7.15 2.14 3579 0.24 27 -1.48 23.90 5.13
533310 Midvalley En XT 10.00 0.57 0.55 0.55 0.55 0.55 -3.51 3700 0.02 5 -0.18 13.72 0.55
541337 Milestone Fr M 10.00 10.30 10.30 10.30 10.30 10.30 0.00 3000 0.31 1 30.29 27.70 8.75
507621 Milkfood X 10.00 415.00 412.10 424.00 412.00 419.70 1.13 153 0.64 13 14.35 450.50 241.00
531456 Minaxi Text. X 1.00 0.34 0.33 0.33 0.33 0.33 -2.94 3000 0.01 3 -2.20 0.95 0.31
538962 Minda Corp. B 2.00 94.00 93.60 93.75 91.20 91.80 -2.34 9098 8.40 360 14.53 156.60 65.50
532539 Minda Inds. A1 2.00 337.65 339.00 345.95 339.00 345.60 2.35 1362 4.66 236 36.88 392.45 256.30
517344 Mindteck B 10.00 26.40 26.55 29.40 26.10 27.00 2.27 5485 1.47 929 245.45 54.40 25.60
532819 MindTree A1 10.00 752.00 755.00 769.30 747.65 763.85 1.58 28820 219.66 1054 20.36 996.50 652.50
542131 MIRAE Nifty B 10.00 121.20 122.00 122.20 122.00 122.20 0.83 52 0.06 3 -- 130.00 102.00
500279 MIRC Electr. B 1.00 6.92 7.00 7.00 6.73 6.85 -1.01 8453 0.58 17 -20.15 31.35 6.18
526642 Mirza Intl. B 2.00 54.10 54.15 58.25 54.15 57.55 6.38 54516 30.83 703 20.55 90.05 49.70
541195 Mishra Dhatu B 10.00 152.55 153.00 157.70 153.00 155.55 1.97 45770 71.13 1145 18.67 186.80 100.00
539594 Mishtann Foo X 1.00 18.80 18.45 18.45 18.45 18.45 -1.86 1013 0.19 17 153.75 72.45 18.45
542801 Misquita Eng M 10.00 40.00 38.50 38.50 38.50 38.50 -3.75 4000 1.54 1 24.68 45.25 27.85
523782 Mitshi India X 10.00 47.90 50.00 50.15 46.70 48.55 1.36 9243 4.49 42 29.07 65.90 23.35
540078 Mitsu Chem P M 10.00 230.45 210.00 250.00 210.00 240.00 4.14 13200 29.58 7 50.53 250.00 133.05
538890 MK Exim (I) XT 10.00 17.15 17.80 17.85 16.30 17.50 2.04 245 0.04 5 18.23 17.85 5.33
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522241 MM Forgings B 10.00 329.00 338.80 338.80 331.55 336.40 2.25 32 0.11 11 12.15 666.00 302.00
509196 MM Rubber XT 2.00 38.95 40.85 40.85 37.05 39.90 2.44 1403 0.57 16 83.13 96.30 37.05
513377 MMTC A1 1.00 17.80 18.05 18.30 17.90 18.00 1.12 72721 13.13 223 32.73 31.45 14.00
519287 Modern Dairy X 10.00 3.50 3.67 3.67 3.45 3.67 4.86 16638 0.60 42 1.14 7.00 2.50
503015 Modern India X 2.00 72.00 71.50 71.50 71.50 71.50 -0.69 75 0.05 2 -45.83 76.95 22.80
537092 Modex In Sec X 10.00 18.25 16.70 19.80 16.60 18.60 1.92 4146 0.75 34 37.20 32.50 14.00
519003 Modi Natural X 10.00 26.55 27.80 27.80 27.50 27.60 3.95 200 0.06 3 38.87 88.95 22.25
500890 Modi Rubber T 10.00 34.20 32.50 33.05 32.50 33.05 -3.36 550 0.18 6 9.95 55.00 32.50
503776 Modipon X 10.00 10.30 9.79 10.81 9.79 10.81 4.95 35 0.00 2 -1.63 22.50 8.48
506261 Modison Metl X 1.00 31.00 30.10 32.45 30.10 31.05 0.16 2220 0.68 21 7.70 50.75 29.05
530169 Mohit Paper X 10.00 8.31 8.30 8.30 7.98 7.98 -3.97 280 0.02 4 4.18 15.74 7.51
532140 Mohite Inds X 10.00 10.03 9.60 9.60 9.60 9.60 -4.29 5 0.00 1 11.29 14.15 9.60
530047 Mohota Inds B 10.00 8.36 8.06 8.06 8.06 8.06 -3.59 10 0.00 1 -0.83 93.65 6.32
533286 MOIL A1 10.00 136.25 137.65 139.85 136.70 139.10 2.09 5893 8.18 199 8.25 181.70 118.20
533080 Mold-Tek Pac B 5.00 273.40 276.35 280.00 275.80 276.35 1.08 518 1.43 103 21.10 322.00 201.80
526263 Mold-Tek Tec B 2.00 48.25 47.10 47.95 45.65 45.80 -5.08 847 0.40 32 9.87 62.90 41.10
511551 Monarch NetW X 10.00 22.00 21.60 22.35 21.15 21.55 -2.05 2048 0.45 13 11.97 47.90 17.00
538446 MoneyBoxx Fi T 10.00 67.65 67.65 69.00 66.30 68.70 1.55 1339 0.92 37 1374.00 82.65 5.45
513446 Monnet I & E B 10.00 9.65 9.65 10.00 9.65 9.95 3.11 12420 1.23 27 -1.02 43.70 8.10
538836 Monte Carlo B 10.00 261.55 261.50 264.00 260.00 263.45 0.73 878 2.30 42 9.54 395.00 216.05
532621 Morarjee Tex B 7.00 13.15 13.82 13.82 11.53 13.23 0.61 171 0.02 8 -2.66 29.10 10.13
500288 Morepen Lab B 2.00 15.20 15.20 15.25 15.10 15.20 0.00 25589 3.89 75 22.03 24.40 12.70
523160 Morgan.Cruci X 10.00 1491.65 1500.00 1520.00 1500.00 1518.55 1.80 551 8.32 15 32.69 1690.00 1265.25
513305 Moryo Inds. X 5.00 35.40 33.65 33.65 33.65 33.65 -4.94 1 0.00 1 65.98 173.70 33.65
532407 Moschip Tech X 2.00 9.90 10.80 10.80 10.00 10.61 7.17 11391 1.19 39 -4.67 26.85 9.27
536960 MOSt M100 B 10.00 17.63 17.50 17.95 17.50 17.57 -0.34 2038 0.36 22 -- 20.00 14.10
590115 MOSt M50 B 7.00 116.00 118.00 118.90 118.00 118.90 2.50 8 0.01 5 -- 125.53 101.11
533385 MOSt Nasd100 E 10.00 588.47 585.04 593.90 585.04 590.03 0.27 200 1.18 40 -- 599.00 410.00
517334 Motherson SS A1 1.00 135.45 136.10 143.30 136.10 140.85 3.99 944127 1325.02 4486 28.45 179.30 91.15
532892 Motilal Oswl A1 1.00 764.65 766.00 775.00 755.00 767.55 0.38 6754 51.98 496 24.46 855.00 480.40
501343 Motor&Gen.Fi B 10.00 38.45 42.25 42.25 38.00 38.00 -1.17 167 0.06 49 -15.97 62.80 30.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506543 MP Agro Ind XT 10.00 1.90 1.93 1.93 1.90 1.93 1.58 665 0.01 3 5.36 6.20 1.87
526299 Mphasis A1 10.00 863.55 869.95 876.85 856.00 864.55 0.12 4791 41.43 497 14.89 1059.70 828.15
526143 MPL Plastics XT 10.00 4.10 3.90 4.10 3.90 4.10 0.00 2359 0.10 4 -1.92 7.75 3.21
532440 MPS B 10.00 460.00 459.15 465.55 459.15 461.30 0.28 588 2.72 145 10.80 612.00 425.00
540809 MRC Exim M 10.00 7.05 7.39 7.39 6.73 7.19 1.99 80000 5.52 10 59.92 7.39 1.46
500290 MRF A1 10.00 62668.70 62900.00 64000.00 62900.00 63928.15 2.01 279 177.75 211 25.52 69883.55 51850.00
532376 Mro-Tek T 5.00 30.55 31.90 32.05 30.00 30.00 -1.80 2170 0.68 17 -14.02 53.50 14.55
500109 MRPL A1 10.00 44.80 45.05 45.30 44.35 44.45 -0.78 28170 12.58 269 -7.61 78.50 43.10
532650 MSP Steel B 10.00 5.78 5.25 5.59 5.21 5.59 -3.29 1601 0.09 7 -2.74 16.30 4.18
508922 MSR (I) X 5.00 8.97 8.31 9.78 8.31 9.78 9.03 133 0.01 3 46.57 14.00 5.60
542597 MSTC B 10.00 139.10 142.00 150.35 138.45 148.10 6.47 34311 50.09 1455 -4.48 184.10 70.40
534312 MT Educare B 10.00 17.50 16.40 16.40 15.75 15.85 -9.43 1313 0.21 60 6.98 94.05 13.35
500108 MTNL B 10.00 7.95 8.34 8.34 8.34 8.34 4.91 38939 3.25 51 -0.15 19.39 4.49
500460 Mukand B 10.00 28.70 28.45 29.35 27.80 28.40 -1.05 5674 1.61 74 -3.58 67.90 25.20
532097 Mukand Engrs B 10.00 11.69 12.24 12.27 12.06 12.24 4.70 1290 0.16 6 -0.52 28.40 10.25
523832 Mukat Pipes XT 5.00 2.70 2.57 2.57 2.57 2.57 -4.81 102 0.00 3 -6.42 5.10 2.57
530341 Mukesh Babu X 10.00 101.85 106.90 106.90 96.80 97.00 -4.76 352 0.35 12 13.88 119.90 71.00
532357 Mukta Arts B 5.00 35.70 36.00 37.00 35.95 37.00 3.64 41 0.01 5 -58.73 54.40 31.95
534091 Multi Com.Ex A1 10.00 1111.35 1096.45 1117.15 1096.45 1112.50 0.10 7847 87.13 681 25.97 1219.90 643.50
526169 Multibase(I) X 10.00 113.05 115.00 115.00 110.00 111.95 -0.97 1570 1.76 61 12.38 480.00 110.00
520059 Munjal Auto B 2.00 43.40 44.50 44.70 43.60 43.90 1.15 12063 5.33 131 17.42 65.50 29.45
520043 Munjal Showa B 2.00 121.25 122.10 123.75 120.10 121.15 -0.08 277 0.34 64 9.07 189.90 115.00
515037 Murd.Ceram B 10.00 15.15 15.25 15.70 15.25 15.70 3.63 600 0.09 3 7.93 26.40 11.25
540366 Music Broadc B 2.00 28.30 28.00 29.50 28.00 28.60 1.06 1634 0.47 92 13.12 65.60 27.00
511766 Muthoot Cap B 10.00 480.05 482.00 493.25 482.00 488.15 1.69 222 1.08 43 11.59 1049.40 420.00
533398 Muthoot Fin. A1 10.00 712.45 718.35 719.75 710.35 717.10 0.65 34332 245.67 1028 12.05 737.40 466.00
532991 MVL Z 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1 0.00 1 -19.00 0.24 0.19
506734 Mys.Petrochm X 10.00 44.55 46.95 46.95 44.65 46.85 5.16 63 0.03 3 9.11 99.00 43.00