ETIntelligence Group

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 16/08/2019

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low

500520	M&M	A1	5.00	523.40	524.00	531.40	516.00	527.60	0.80	95944	505.10	1767	20.43	992.00	502.85

532720	M&M Financ	A1	2.00	313.85	313.00	323.00	304.95	319.55	1.82	93789	294.13	1574	19.28	496.00	285.14

515093	Maadhav Gran	B	10.00	25.50	25.00	25.50	25.00	25.00	-1.96	12812	3.26	12	5.75	57.00	20.85

532906	Maan Alum	B	10.00	71.00	69.70	69.70	68.40	69.40	-2.25	1579	1.09	19	5.08	135.50	66.05

507836	Mac Charles	X	10.00	325.00	308.15	331.80	308.15	326.65	0.51	4783	15.25	28	9.71	419.45	248.00

541973	Mac Hotels	M	10.00	105.00	105.00	105.00	100.00	100.00	-4.76	7500	7.65	3	72.99	119.75	24.60

523248	Machino Plas	X	10.00	81.50	77.80	80.00	73.35	74.45	-8.65	222	0.17	9	-11.45	218.00	73.35

531497	Madhucon Prj	B	1.00	5.11	5.20	5.20	4.86	5.13	0.39	9638	0.47	13	1.95	12.80	4.00

519279	Madhur Inds.	XT	10.00	9.01	8.56	8.56	8.56	8.56	-4.99	13	0.00	2	-428.00	10.00	5.05

590134	Madras Fert.	B	10.00	21.05	20.75	21.35	20.65	20.75	-1.43	7081	1.48	36	-4.13	31.90	15.70

500264	Mafatlal Ind	X	10.00	80.00	76.00	78.00	76.00	78.00	-2.50	40	0.03	6	-0.63	213.80	69.50

540650	Magadh Sugar	B	10.00	88.55	88.55	96.95	85.95	92.60	4.57	2715	2.52	59	3.35	136.50	55.75

538891	Magellanic C	X	10.00	29.60	29.50	29.90	29.30	29.70	0.34	167373	49.66	3565	9.52	55.60	24.30

524000	Magma Fincor	A1	2.00	69.95	69.00	71.10	68.00	70.00	0.07	1542	1.07	88	7.65	155.00	63.60

517449	Magna Electr	X	10.00	161.30	162.00	172.00	160.00	165.05	2.32	1410	2.30	14	6.81	205.00	136.50

532896	Magnum Ventr	T	10.00	3.95	3.76	3.76	3.76	3.76	-4.81	502	0.02	3	-6.06	7.86	3.76

532313	Mah.Lifespac	A1	10.00	383.95	377.55	384.40	370.00	376.50	-1.94	1526	5.70	174	18.25	493.00	351.90

523384	Mah.Ras.Apex	T	10.00	74.05	70.40	77.75	70.35	77.65	4.86	509	0.36	6	22.91	194.40	70.35

500266	Mah.Scooter	B	10.00	3720.45	3716.50	3877.00	3716.50	3868.05	3.97	515	19.65	92	61.02	4775.00	2028.80

500265	Mah.Seamless	B	5.00	405.00	403.35	403.35	399.50	401.80	-0.79	910	3.66	46	10.62	532.00	390.00

514450	Maha.Rubtech	X	10.00	33.60	33.45	35.80	32.80	33.65	0.15	1160	0.39	26	10.07	54.60	31.05

519612	Mahaan Foods	X	10.00	16.10	16.85	16.85	16.85	16.85	4.66	1	0.00	1	1.74	26.35	12.60

513554	Mahamaya St.	T	10.00	115.60	119.80	119.80	112.00	118.40	2.42	9549	11.35	22	70.90	221.00	64.00

539957	Mahanagr Gas	A1	10.00	801.80	814.90	819.85	801.60	806.05	0.53	95696	774.19	2300	13.53	1057.20	754.70

531648	Mahavir Inds	XT	5.00	0.62	0.62	0.62	0.62	0.62	0.00	1	0.00	1	-1.11	1.71	0.62

542677	Mahesh Devel	XT	10.00	23.05	23.95	23.95	21.90	21.90	-4.99	545	0.12	3	--	30.65	18.35

532756	Mahindra CIE	A1	10.00	159.55	155.10	161.20	155.10	159.40	-0.09	3855	6.11	150	257.10	301.80	152.50

523754	Mahindra EPC	X	10.00	91.80	90.20	95.15	90.15	92.20	0.44	3446	3.17	83	21.34	126.70	82.00

533088	Mahindra Hol	A1	10.00	214.40	217.40	218.30	210.20	215.65	0.58	6586	14.06	65	42.20	279.85	185.10

540768	Mahindra Log	A1	10.00	369.20	365.45	368.05	359.75	365.70	-0.95	946	3.44	397	32.56	604.50	357.70

542503	Mahip Inds.	M	10.00	10.68	11.21	11.21	11.21	11.21	4.96	4000	0.45	1	5.21	39.30	10.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


590078	Maithan Allo	B	10.00	438.40	458.40	458.40	430.05	433.65	-1.08	427	1.87	40	5.22	697.50	339.75

539289	Majesco	B	5.00	435.35	440.00	440.00	416.00	419.70	-3.59	1252	5.29	91	21.84	588.40	416.00

500267	Majestic Aut	X	10.00	118.10	115.00	120.50	115.00	119.25	0.97	6658	7.94	67	2.59	245.40	84.25

539229	Majestic Res	M	10.00	11.18	11.73	11.73	11.73	11.73	4.92	7800	0.91	9	58.65	110.00	8.28

506919	Makers Lab.	X	10.00	35.25	34.00	34.95	32.75	33.45	-5.11	4802	1.62	33	18.69	116.85	32.05

532728	Malu Paper	B	10.00	20.50	22.50	23.00	22.05	22.05	7.56	3102	0.70	22	5.60	51.45	18.25

513269	Man Inds.(I)	B	5.00	40.35	39.45	41.00	39.15	40.50	0.37	10481	4.19	133	4.03	115.00	34.54

533169	Man Infracon	B	2.00	22.55	22.70	22.70	19.85	21.15	-6.21	13535	2.87	103	25.18	50.70	19.85

532932	Manaksia	B	2.00	31.15	31.00	31.25	30.90	31.25	0.32	342	0.11	23	2.63	50.00	28.95

539045	Manaksia Alm	B	1.00	4.90	5.45	5.45	4.64	4.95	1.02	109326	5.19	67	4.38	10.45	4.33

539046	Manaksia C.M	B	1.00	5.00	5.50	5.50	4.50	4.53	-9.40	1672	0.08	9	-75.50	13.50	3.88

500268	Manali Petro	B	5.00	18.55	18.80	18.90	18.50	18.80	1.35	9392	1.76	66	5.36	43.45	17.70

531213	Manap.Fin.	A1	2.00	122.70	123.15	123.15	119.55	120.95	-1.43	439864	529.97	1848	10.18	144.90	66.40

505850	Mangal Cr.Fi	X	10.00	48.30	53.00	53.00	46.00	48.00	-0.62	2077	0.99	42	16.22	65.00	41.00

502157	Mangalam Cem	B	10.00	247.80	242.75	254.00	242.75	254.00	2.50	1327	3.35	31	17.47	288.00	174.00

532637	Mangalam Dru	B	10.00	33.75	33.70	33.70	33.70	33.70	-0.15	100	0.03	1	-6.70	90.50	28.00

537800	Mangalam I.F	XT	1.00	0.38	0.39	0.39	0.39	0.39	2.63	13410	0.05	13	39.00	0.80	0.25

514418	Mangalam Org	X	10.00	281.70	287.55	295.75	280.60	295.75	4.99	5432	15.94	110	3.35	614.00	270.00

516007	Mangalam Tim	T	10.00	8.48	8.06	8.25	8.06	8.25	-2.71	1005	0.08	3	-1.10	24.40	7.70

530011	Manglr.Chem	B	10.00	30.05	29.10	29.10	27.25	27.55	-8.32	21317	5.91	181	8.89	64.00	27.25

541974	Manorama Ind	M	10.00	196.10	195.00	195.90	193.30	195.90	-0.10	13200	25.74	8	21.04	219.00	180.00

539207	Manpasand Bv	A1	10.00	20.75	20.45	20.50	19.75	20.15	-2.89	46858	9.40	265	2.37	148.30	19.75

505324	Manugraph (I	B	2.00	14.40	14.40	14.40	14.10	14.10	-2.08	356	0.05	6	-1.43	49.80	14.10

521018	Maral Overs	B	10.00	17.70	16.50	17.90	16.50	16.60	-6.21	192	0.03	6	10.57	32.00	15.60

503101	Marathon Nex	B	5.00	73.65	76.00	76.00	75.90	76.00	3.19	710	0.54	5	8.71	177.00	67.50

530543	Marg	X	10.00	8.08	7.68	8.37	7.68	8.20	1.49	23353	1.89	46	-1.50	22.90	7.68

531642	Marico	A1	1.00	392.85	395.65	395.65	388.05	392.35	-0.13	18454	72.18	705	42.97	397.00	286.25

524404	Marksans Ph.	B	1.00	15.45	15.20	15.70	14.65	15.00	-2.91	45966	6.96	394	8.20	40.54	11.45

523566	Martin Burn	X	10.00	20.25	20.25	20.25	19.25	19.25	-4.94	12	0.00	3	5.76	50.55	19.25

532500	Maruti Suzuk	A1	5.00	5815.55	5810.00	5998.30	5600.00	5975.15	2.74	76837	4514.68	9573	25.93	9470.00	5447.00

540749	MAS Fin. Ser	B	10.00	616.25	640.00	640.00	604.55	618.80	0.41	672	4.16	91	20.55	645.00	365.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


523704	Mastek	B	5.00	344.70	340.25	340.25	329.60	335.50	-2.67	167	0.56	47	7.81	643.90	329.60

540704	Matrimony.co	B	5.00	566.85	572.00	572.00	569.05	569.05	0.39	3	0.02	3	35.17	750.00	365.25

539219	Mauria Udyog	X	10.00	184.65	186.00	186.50	180.10	184.00	-0.35	24996	45.99	144	56.79	300.00	131.00

523371	Mawana Sugar	B	10.00	30.85	29.75	31.70	29.70	30.90	0.16	12010	3.73	130	4.75	73.00	28.75

500271	Max Fin.Serv	A1	2.00	406.90	405.55	422.50	398.60	418.85	2.94	34129	140.78	581	77.56	519.00	343.95

539981	Max India	A1	2.00	59.40	58.80	58.80	57.80	57.85	-2.61	2119	1.23	53	-57.28	95.20	55.00

539940	Max Ventures	B	10.00	47.50	47.00	48.60	45.50	47.70	0.42	14876	7.03	160	88.33	75.75	33.25

534338	Maxheights	X	10.00	18.55	18.50	18.60	18.20	18.60	0.27	681	0.13	5	44.29	81.95	17.00

526538	Maximaa Syst	X	2.00	1.96	1.96	1.96	1.96	1.96	0.00	100	0.00	1	--	6.75	1.71

539519	Mayukh Dealt	XT	10.00	13.60	12.92	12.92	12.92	12.92	-5.00	180	0.02	1	68.00	14.60	8.99

522249	Mayur Uniq.	B	5.00	234.35	235.00	236.00	222.65	224.85	-4.05	1490	3.43	92	13.16	430.00	212.80

523792	Mazda	B	10.00	346.20	340.00	355.00	335.00	352.00	1.68	8	0.03	7	10.52	480.00	244.05

526935	MB Parikh	XT	10.00	6.55	6.87	6.87	6.80	6.87	4.89	1011	0.07	5	-12.05	7.30	6.35

533152	MBL Infra.	B	10.00	5.13	4.88	5.38	4.88	5.38	4.87	101	0.00	2	0.42	21.95	4.41

532852	McDowell Hld	B	10.00	16.45	16.45	16.45	16.25	16.25	-1.22	16	0.00	2	4.19	35.85	14.25

532654	McLeod Russ	B	5.00	12.56	12.30	12.52	11.94	12.03	-4.22	61382	7.51	204	-28.64	175.25	9.25

532629	Mcnally Bhar	T	10.00	4.56	4.78	4.78	4.78	4.78	4.82	18317	0.88	43	-0.16	42.00	2.30

523144	Medi Caps	XT	10.00	17.15	16.50	17.10	16.30	16.30	-4.96	557	0.09	7	37.05	20.39	10.53

512267	Media Matrix	X	1.00	4.20	4.41	4.41	4.41	4.41	5.00	211	0.01	2	5.01	5.78	3.90

531146	Medicamen Bi	X	10.00	405.50	393.10	403.00	381.00	387.70	-4.39	3766	14.79	145	39.20	586.95	380.00

539938	Medico Inter	X	10.00	97.10	98.00	100.00	95.00	98.70	1.65	10337	10.19	49	35.63	132.10	28.65

526301	Medinova Dia	XT	10.00	13.05	12.40	13.70	12.40	13.70	4.98	1172	0.15	6	16.91	31.35	12.40

538834	Meenakshi En	X	10.00	9.00	9.40	9.40	9.40	9.40	4.44	4	0.00	1	-49.47	12.80	2.43

540519	Meera Inds.	M	10.00	185.00	188.70	190.00	188.70	190.00	2.70	2000	3.79	4	34.23	250.00	166.00

531176	Mefcom Capit	X	10.00	9.13	9.13	9.13	9.13	9.13	0.00	2	0.00	1	-9.71	22.50	8.60

531417	Mega Corpn.	X	1.00	0.31	0.31	0.31	0.31	0.31	0.00	1000	0.00	1	31.00	1.24	0.30

532408	Megasoft	T	10.00	6.05	5.82	6.30	5.82	6.30	4.13	6262	0.39	29	90.00	10.50	5.10

532865	Meghmani Org	A1	1.00	46.75	46.95	48.80	46.70	48.00	2.67	92208	43.78	668	4.99	95.50	42.10

539012	Megri Soft	XT	10.00	13.35	13.25	13.25	13.25	13.25	-0.75	250	0.03	1	11.94	17.25	12.00

532307	Melstar Info	T	10.00	1.54	1.61	1.61	1.61	1.61	4.55	20	0.00	1	-12.38	2.08	1.41

523828	Menon Bearin	B	1.00	65.00	65.35	65.35	63.85	64.80	-0.31	5507	3.53	44	15.88	94.90	63.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


531727	Menon Piston	X	1.00	15.65	16.50	16.50	15.00	15.80	0.96	72	0.01	7	8.63	24.00	12.50

539126	MEP Infrast.	B	10.00	31.10	30.80	32.15	30.60	31.60	1.61	7157	2.24	150	15.64	58.35	25.70

538942	Mercantile V	X	10.00	3.90	3.77	4.09	3.77	4.09	4.87	7848	0.30	2	13.63	12.00	2.74

526235	Mercator	T	1.00	1.65	1.57	1.73	1.57	1.67	1.21	332431	5.25	58	-0.05	22.75	1.13

513335	Metalyst For	T	10.00	6.50	6.65	6.65	6.18	6.50	0.00	240	0.02	18	-0.11	15.70	4.95

500159	Metroglobal	X	10.00	50.00	56.00	56.00	41.70	48.25	-3.50	343	0.17	20	5.45	78.60	41.20

542650	Metropolis H	B	2.00	1022.20	1019.50	1035.35	1010.00	1014.55	-0.75	1055	10.79	155	46.41	1080.00	904.85

531613	Meyer Appare	XT	3.00	0.77	0.74	0.74	0.74	0.74	-3.90	500	0.00	1	-2.11	4.51	0.74

540744	Mideast Intg	XT	10.00	7.35	7.70	7.70	6.99	7.50	2.04	205	0.01	9	-2.99	23.90	6.45

507621	Milkfood	X	10.00	304.05	292.10	317.80	292.10	311.55	2.47	54	0.16	4	12.25	584.00	241.00

538962	Minda Corp.	B	2.00	88.70	88.00	88.00	84.20	85.75	-3.33	2092	1.80	75	12.89	161.80	78.90

532539	Minda Inds.	A1	2.00	317.15	311.60	315.35	301.20	308.50	-2.73	8444	26.18	577	30.07	440.00	256.30

517344	Mindteck	B	10.00	35.20	34.00	34.45	32.35	33.05	-6.11	8803	2.92	97	30.89	55.90	29.00

532819	MindTree	A1	10.00	708.50	702.05	702.70	685.00	700.05	-1.19	32844	228.00	984	16.73	1181.90	652.50

505797	Mipco Seam.	XT	10.00	9.55	9.55	9.55	9.55	9.55	0.00	20	0.00	3	-34.11	10.00	9.55

542131	MIRAE Nifty	B	10.00	111.00	111.20	111.20	111.20	111.20	0.18	3	0.00	1	--	130.35	102.00

500279	MIRC Electr.	B	1.00	12.06	12.45	12.72	11.64	12.64	4.81	14682	1.79	77	-66.53	31.35	11.00

526642	Mirza Intl.	B	2.00	56.00	56.00	56.75	55.00	55.70	-0.54	8147	4.55	95	16.63	109.00	49.70

541195	Mishra Dhatu	B	10.00	115.10	115.00	119.75	114.05	115.30	0.17	17792	20.77	452	15.35	160.00	100.00

539594	Mishtann Foo	X	1.00	37.15	37.55	37.85	37.50	37.85	1.88	5094	1.93	42	315.42	72.45	4.65

523782	Mitshi India	XT	10.00	46.80	45.00	48.85	45.00	48.60	3.85	4982	2.32	40	36.00	50.75	22.85

522241	MM Forgings	B	10.00	362.00	352.70	366.45	352.00	358.70	-0.91	132	0.47	14	11.47	711.10	302.00

509196	MM Rubber	XT	2.00	50.00	47.65	52.50	47.50	52.00	4.00	1151	0.55	8	118.18	96.30	47.25

513377	MMTC	A1	1.00	18.95	19.50	21.45	19.10	20.85	10.03	238817	48.91	982	34.18	35.60	17.90

503772	Modella Wool	X	10.00	28.60	27.20	27.20	27.20	27.20	-4.90	1	0.00	1	8.53	28.65	7.12

519287	Modern Dairy	X	10.00	3.04	3.19	3.19	3.19	3.19	4.93	2753	0.09	4	0.97	7.52	2.50

503015	Modern India	X	2.00	71.75	72.25	72.25	72.25	72.25	0.70	200	0.14	2	-49.83	76.95	22.80

537092	Modex In Sec	X	10.00	50.00	49.95	50.00	49.95	50.00	0.00	530	0.26	6	50.00	55.95	36.05

519003	Modi Natural	X	10.00	36.10	36.00	36.00	34.50	34.50	-4.43	91	0.03	3	47.26	93.30	34.50

506261	Modison Metl	X	1.00	36.90	35.15	36.75	35.15	35.40	-4.07	2102	0.75	18	7.48	54.50	31.85

531453	Mohit Inds.	B	10.00	5.86	5.90	6.00	5.31	5.80	-1.02	7	0.00	5	34.12	12.00	5.13

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


530169	Mohit Paper	X	10.00	8.70	9.08	9.08	9.08	9.08	4.37	1101	0.10	3	4.73	16.51	7.51

530047	Mohota Inds	B	10.00	14.10	14.35	14.35	14.00	14.00	-0.71	155	0.02	3	48.28	112.15	14.00

533286	MOIL	A1	10.00	128.90	129.00	129.30	127.70	128.70	-0.16	11515	14.84	358	7.35	199.40	127.70

533080	Mold-Tek Pac	B	5.00	274.35	271.50	271.50	267.15	267.90	-2.35	1174	3.16	103	22.44	372.55	201.80

526263	Mold-Tek Tec	B	2.00	50.30	50.00	50.00	49.25	49.25	-2.09	403	0.20	2	10.73	62.90	37.10

511551	Monarch NetW	X	10.00	21.20	23.95	23.95	20.00	22.25	4.95	511	0.11	8	6.66	59.90	19.50

513446	Monnet I & E	B	10.00	14.35	14.75	14.75	14.05	14.50	1.05	6523	0.94	33	-0.21	48.10	13.30

505343	Monotype (I)	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	106	0.00	3	-0.70	0.39	0.19

524084	Monsanto (I)	A1	10.00	2007.25	1990.00	2046.15	1990.00	2039.25	1.59	94	1.90	42	21.77	3358.00	1832.25

538836	Monte Carlo	B	10.00	260.55	261.00	261.00	253.50	254.85	-2.19	169	0.43	22	9.22	448.00	228.05

532621	Morarjee Tex	B	7.00	12.10	11.60	12.70	11.60	12.15	0.41	329	0.04	4	-2.32	29.90	10.13

511549	Morarka Fin.	X	10.00	15.45	15.45	15.45	15.45	15.45	0.00	894	0.14	4	13.09	29.60	14.70

500288	Morepen Lab	B	2.00	17.30	17.00	17.25	16.75	16.90	-2.31	50466	8.58	118	26.41	30.55	14.70

523160	Morgan.Cruci	X	10.00	1435.05	1406.30	1499.00	1406.30	1439.05	0.28	294	4.21	20	29.76	2329.00	1265.25

532407	Moschip Tech	X	2.00	12.99	13.45	13.45	11.10	12.84	-1.15	33838	4.24	89	-6.14	32.50	11.00

536960	MOSt M100	B	10.00	16.45	16.40	16.60	16.40	16.60	0.91	4286	0.70	8	--	21.98	15.96

590115	MOSt M50	B	7.00	107.41	108.13	108.29	108.13	108.28	0.81	127	0.14	5	--	125.53	99.01

533385	MOSt Nasd100	E	10.00	540.63	537.00	537.00	530.02	530.02	-1.96	525	2.80	39	--	655.90	410.00

517334	Motherson SS	A1	1.00	98.80	98.80	99.95	96.55	98.10	-0.71	361063	354.98	1876	20.23	212.10	91.20

532892	Motilal Oswl	A1	1.00	538.05	557.90	565.50	522.75	555.15	3.18	2517	13.96	221	25.11	895.00	480.40

501343	Motor&Gen.Fi	T	10.00	37.00	38.75	38.75	38.75	38.75	4.73	1	0.00	1	-20.39	62.80	31.00

506543	MP Agro Ind	XT	10.00	4.35	4.14	4.14	4.14	4.14	-4.83	11	0.00	2	138.00	6.20	4.14

526299	Mphasis	A1	10.00	966.65	961.40	979.90	959.95	976.70	1.04	1723	16.76	350	16.85	1278.00	855.00

526143	MPL Plastics	XT	10.00	4.50	4.28	4.72	4.28	4.70	4.44	4450	0.20	16	-1.68	16.32	3.98

532440	MPS	B	10.00	460.95	457.00	475.75	457.00	464.50	0.77	402	1.89	49	11.36	625.54	425.00

500290	MRF	A1	10.00	57295.20	57355.80	57866.00	56627.70	56800.50	-0.86	430	245.69	261	21.80	75253.25	51850.00

532376	Mro-Tek	T	5.00	23.25	22.75	22.75	22.75	22.75	-2.15	125	0.03	3	-4.09	61.90	21.80

500109	MRPL	A1	10.00	50.50	54.00	54.00	50.10	50.60	0.20	76059	38.44	373	-16.75	91.35	50.00

532650	MSP Steel	B	10.00	6.04	5.75	6.42	5.70	5.81	-3.81	45	0.00	6	-10.96	16.30	5.41

508922	MSR (I)	X	5.00	7.29	7.29	8.00	6.31	6.31	-13.44	46	0.00	5	20.35	22.50	5.80

542597	MSTC	B	10.00	80.15	79.15	79.50	77.30	77.65	-3.12	887	0.69	48	-1.44	120.00	70.40

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


534312	MT Educare	B	10.00	29.45	29.60	30.90	29.55	30.90	4.92	1200	0.36	24	24.52	94.05	21.75

500108	MTNL	B	10.00	6.14	6.08	6.51	6.00	6.35	3.42	172926	10.81	430	-0.11	19.39	5.80

500460	Mukand	B	10.00	34.30	34.40	34.40	32.50	34.25	-0.15	6124	2.03	69	-5.33	70.80	26.55

532097	Mukand Engrs	B	10.00	13.15	12.50	13.05	12.50	13.05	-0.76	540	0.07	3	-0.61	30.45	12.00

530341	Mukesh Babu	X	10.00	76.25	72.45	78.50	72.45	78.50	2.95	151	0.11	3	15.04	103.20	68.70

535204	Mukta Agri.	X	10.00	11.25	11.00	11.00	11.00	11.00	-2.22	8	0.00	1	--	32.10	9.98

532357	Mukta Arts	B	5.00	38.50	38.60	40.95	38.00	38.50	0.00	32	0.01	8	12.26	59.90	31.95

534091	Multi Com.Ex	A1	10.00	852.05	853.90	857.45	838.45	850.05	-0.23	22002	186.62	777	23.74	895.40	643.50

526169	Multibase(I)	X	10.00	127.60	129.95	129.95	123.10	123.50	-3.21	1550	1.94	32	11.29	598.90	123.00

520059	Munjal Auto	B	2.00	32.30	31.60	32.40	31.30	32.35	0.15	3698	1.18	50	11.23	76.10	29.45

520043	Munjal Showa	B	2.00	130.95	126.60	133.90	126.60	132.00	0.80	664	0.87	46	8.66	237.85	116.05

515037	Murd.Ceram	B	10.00	13.81	13.82	14.00	13.82	14.00	1.38	400	0.06	4	16.67	35.00	11.25

540366	Music Broadc	B	2.00	40.15	42.80	42.80	39.60	40.45	0.75	1283	0.52	48	20.23	68.40	37.00

511766	Muthoot Cap	B	10.00	536.55	545.00	552.00	535.65	536.20	-0.07	132	0.72	24	11.70	1183.60	500.05

533398	Muthoot Fin.	A1	10.00	614.35	618.15	637.50	617.50	635.15	3.39	29271	184.21	721	12.66	656.80	356.55

506734	Mys.Petrochm	X	10.00	51.00	53.55	53.55	53.40	53.50	4.90	2	0.00	2	9.29	109.95	43.85

535205	Mystic Elect	XT	10.00	3.95	3.76	3.76	3.76	3.76	-4.81	1500	0.06	3	-94.00	57.00	2.54