<< back   

   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 27/05/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500520 M&M A1 5.00 928.45 945.60 957.95 922.65 953.20 2.67 132467 1243.86 5352 21.90 978.90 671.00
532720 M&M Financ A1 2.00 173.90 174.85 176.10 169.75 171.50 -1.38 137428 237.61 1892 18.64 206.40 127.95
515093 Maadhav Gran B 10.00 50.00 50.00 52.00 49.40 51.10 2.20 3535 1.79 78 -17.26 75.90 45.05
532906 Maan Alum B 10.00 120.70 122.75 124.25 121.55 121.60 0.75 2171 2.67 114 7.48 230.00 93.57
507836 Mac Charles X 10.00 621.85 602.00 602.00 600.00 600.00 -3.51 124 0.74 19 8.41 914.00 360.50
523248 Machino Plas X 10.00 101.50 100.55 100.55 100.00 100.15 -1.33 265 0.27 5 -24.79 164.00 94.10
512600 Macro Inter. XT 10.00 21.10 21.10 21.50 21.10 21.50 1.90 2245 0.48 4 -430.00 25.80 5.41
543287 Macrotech De B 10.00 879.20 899.90 899.90 855.25 884.65 0.62 238189 2088.78 1564 35.43 1538.65 605.05
539894 Madhav Infra X 1.00 4.36 4.40 4.46 4.21 4.32 -0.92 269758 11.59 381 18.00 8.22 3.90
531497 Madhucon Prj T 1.00 5.90 5.61 6.00 5.61 5.95 0.85 3956 0.23 18 -0.19 12.95 4.42
515059 Madhus.Ind. X 5.00 25.90 26.00 27.95 25.20 26.30 1.54 2435 0.64 40 5.68 42.50 12.58
511000 Madhus.Sec XT 10.00 2.75 2.70 2.88 2.70 2.88 4.73 3264 0.09 22 -41.14 6.90 1.08
531910 Madhuveer Co XT 10.00 29.86 31.35 31.35 31.35 31.35 4.99 10529 3.30 24 195.94 31.35 2.05
590134 Madras Fert. B 10.00 47.60 48.10 49.65 47.70 48.15 1.16 46402 22.52 1201 4.79 61.80 25.45
538401 Maestros Ele X 10.00 54.75 53.40 61.50 52.00 55.95 2.19 1534 0.84 25 24.65 87.50 41.10
500264 Mafatlal Ind XT 10.00 178.00 178.00 185.95 178.00 181.00 1.69 211 0.38 12 94.27 257.85 108.35
540650 Magadh Sugar B 10.00 291.65 296.85 330.00 295.55 316.45 8.50 25920 82.08 1548 9.69 455.95 177.20
538891 Magellanic C XT 10.00 284.70 298.90 298.90 270.50 284.85 0.05 4935 13.90 91 27.15 448.10 37.25
517449 Magna Electr X 10.00 172.90 179.95 179.95 172.00 172.00 -0.52 255 0.45 8 10.70 264.00 150.00
532896 Magnum Ventr B 10.00 11.37 11.20 11.60 11.00 11.35 -0.18 12238 1.37 37 4.02 16.80 5.60
505523 Mah.Corp X 1.00 1.36 1.49 1.49 1.34 1.41 3.68 611787 8.67 642 -28.20 2.66 0.40
532313 Mah.Lifespac A1 10.00 370.70 373.25 375.70 349.10 351.80 -5.10 12195 43.69 1555 35.18 417.80 170.33
523384 Mah.Ras.Apex B 10.00 79.60 81.15 83.00 79.60 82.25 3.33 135 0.11 7 47.27 126.00 71.45
500266 Mah.Scooter A1 10.00 3772.40 3797.70 3815.00 3783.00 3797.05 0.65 245 9.31 121 30.41 5023.35 3319.15
500265 Mah.Seamless A1 5.00 545.00 540.00 560.45 540.00 553.60 1.58 5094 28.13 818 16.57 630.00 284.55
514450 Maha.Rubtech B 10.00 128.00 131.00 134.40 123.05 132.70 3.67 413 0.54 46 20.77 170.40 46.25
513460 Mahalaxmi Sm Z 10.00 9.05 8.70 8.70 8.70 8.70 -3.87 280 0.02 3 8.37 14.47 3.05
513554 Mahamaya St. B 10.00 67.25 66.35 67.60 65.60 66.10 -1.71 2392 1.58 130 22.18 120.80 60.50
539957 Mahanagr Gas A1 10.00 743.05 746.00 749.50 730.25 733.55 -1.28 9078 67.13 1041 12.14 1284.45 680.20
531648 Mahavir Inds XT 5.00 2.01 1.91 2.07 1.91 2.03 1.00 9938 0.20 46 101.50 4.43 0.67
542677 Mahesh Devel X 10.00 7.89 7.66 7.66 7.66 7.66 -2.92 8 0.00 1 5.67 18.37 4.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532756 Mahindra CIE A1 10.00 175.90 178.45 192.00 175.05 188.90 7.39 78969 143.65 1903 13.16 311.65 164.00
523754 Mahindra EPC B 10.00 96.80 97.30 98.70 97.00 97.20 0.41 623 0.61 48 -34.23 178.00 85.00
533088 Mahindra Hol A1 10.00 230.10 236.95 236.95 225.50 229.60 -0.22 23562 53.94 1360 68.13 274.95 161.16
540768 Mahindra Log A1 10.00 465.25 471.85 472.80 458.05 460.10 -1.11 3460 16.05 504 89.34 819.15 395.65
590078 Maithan Allo B 10.00 991.35 1003.00 1014.70 988.00 999.45 0.82 6422 64.23 1370 4.40 1594.40 746.00
513430 Maitri Enter XT 10.00 39.00 38.25 38.25 38.00 38.00 -2.56 501 0.19 11 28.79 111.50 5.88
500267 Majestic Aut X 10.00 126.75 126.00 126.00 122.00 125.00 -1.38 503 0.62 41 14.37 176.00 107.60
539229 Majestic Res MT 10.00 6.99 6.65 6.65 6.65 6.65 -4.86 3600 0.24 5 33.25 12.05 5.95
506919 Makers Lab. X 10.00 159.25 164.05 164.90 140.90 146.40 -8.07 11837 17.90 208 14.86 241.78 140.90
539400 Mallcom (I) B 10.00 647.50 641.05 641.05 633.00 639.50 -1.24 230 1.47 18 12.02 985.00 571.00
532728 Malu Paper B 10.00 32.80 33.00 33.00 32.35 32.50 -0.91 777 0.25 42 -9.64 43.80 26.10
513269 Man Inds.(I) B 5.00 77.20 81.00 81.00 75.55 76.50 -0.91 31274 24.13 1300 4.55 147.15 69.55
533169 Man Infracon A1 2.00 87.50 90.90 91.20 86.75 90.00 2.86 31988 28.57 1170 15.44 134.44 31.10
532932 Manaksia B 2.00 71.90 79.30 85.35 78.75 80.00 11.27 87030 71.34 2928 2.86 105.50 51.10
539045 Manaksia Alm B 1.00 19.15 19.35 21.05 19.35 21.05 9.92 244456 51.44 2406 18.46 33.85 15.75
539046 Manaksia C.M B 1.00 19.90 20.00 20.85 20.00 20.85 4.77 6925 1.44 46 15.80 62.30 10.63
539044 Manaksia Stl B 1.00 40.10 42.80 42.80 40.90 41.35 3.12 6038 2.53 183 8.29 63.80 23.35
500268 Manali Petro B 5.00 100.10 101.50 102.50 96.50 97.05 -3.05 235317 233.16 3401 4.38 149.50 73.75
531213 Manap.Fin. A1 2.00 91.25 92.30 92.30 89.50 90.80 -0.49 282056 254.70 2091 5.78 224.40 86.15
505850 Mangal Cr.Fi XT 10.00 116.05 117.35 118.10 115.50 115.50 -0.47 53041 61.79 46 36.67 148.70 55.30
539275 Mangal.Seeds B 10.00 89.00 89.00 90.30 86.30 90.05 1.18 170 0.15 17 18.01 109.10 72.55
502157 Mangalam Cem A1 10.00 312.20 317.00 319.15 307.70 313.20 0.32 1548 4.84 292 11.08 543.00 287.70
532637 Mangalam Dru B 10.00 111.55 116.00 124.00 112.75 120.65 8.16 16204 19.39 402 9.71 196.50 97.00
537800 Mangalam I.F X 1.00 4.94 5.00 5.15 4.93 5.06 2.43 449396 22.76 758 506.00 9.77 0.70
514418 Mangalam Org B 10.00 645.65 675.00 699.90 661.30 689.75 6.83 2119 14.49 264 6.91 1300.00 619.00
530011 Manglr.Chem B 10.00 81.15 81.20 84.65 80.30 82.70 1.91 118679 98.09 3091 11.16 125.70 62.65
541974 Manorama Ind B 10.00 975.95 984.85 1009.00 980.05 999.65 2.43 943 9.39 75 49.34 1950.00 939.00
511758 Mansi Financ XT 10.00 31.40 32.95 32.95 32.95 32.95 4.94 11 0.00 3 7.45 35.85 19.25
505324 Manugraph (I B 2.00 13.00 12.90 13.50 12.90 13.20 1.54 1511 0.20 25 -2.88 22.95 10.73
521018 Maral Overs B 10.00 73.00 75.90 76.55 70.75 76.30 4.52 2099 1.57 45 4.73 138.00 37.00
503101 Marathon Nex B 5.00 142.65 142.50 156.85 142.50 152.50 6.91 11462 17.36 583 93.56 163.80 55.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531281 Marble City X 5.00 11.30 11.10 11.10 11.00 11.00 -2.65 231 0.03 3 2.61 18.85 4.35
540254 Marg Techno XT 10.00 12.45 12.45 12.45 12.05 12.45 0.00 117 0.01 5 31.13 18.10 4.46
500206 Margo Fin. X 10.00 24.65 26.95 27.00 24.55 26.85 8.92 107 0.03 5 -24.63 39.30 9.17
531642 Marico A1 1.00 530.10 536.00 536.00 519.25 526.55 -0.67 54761 287.41 2109 55.54 606.00 455.80
531503 Maris Spin. X 10.00 67.95 70.00 71.10 67.10 70.40 3.61 2934 2.06 57 3.73 169.90 35.85
526891 Market Creat X 10.00 8.50 9.35 9.35 7.65 8.18 -3.76 7498 0.61 55 4.17 17.43 3.58
543364 Markolines M 10.00 85.00 89.00 92.85 85.25 85.65 0.76 12800 11.31 8 38.24 133.95 50.00
524404 Marksans Ph. A1 1.00 45.95 46.15 47.05 46.15 46.70 1.63 47620 22.22 1115 8.08 97.50 43.40
523566 Martin Burn X 10.00 37.15 34.00 38.85 34.00 37.95 2.15 281 0.10 15 13.04 68.95 23.30
531540 Maruti Infra X 10.00 54.40 56.50 58.00 54.50 56.80 4.41 5596 3.16 49 46.56 68.00 25.05
543464 Maruti Inter M 10.00 65.85 64.00 67.00 63.40 65.60 -0.38 16000 10.43 8 32.00 84.55 53.50
531319 Maruti Sec. XT 10.00 3.90 3.90 3.90 3.90 3.90 0.00 600 0.02 11 -12.19 7.14 1.47
532500 Maruti Suzuk A1 5.00 7806.40 7865.00 7964.70 7837.15 7941.60 1.73 26961 2133.02 4804 61.84 9022.00 6540.00
540749 MAS Fin. Ser A1 10.00 564.45 563.45 579.00 563.45 577.25 2.27 1601 9.17 298 19.80 963.75 469.05
523704 Mastek A1 5.00 2402.80 2487.95 2497.25 2414.50 2444.85 1.75 5011 123.14 1295 24.87 3666.00 1872.40
511768 Master Trust X 5.00 123.00 125.20 125.20 117.50 118.05 -4.02 1286 1.54 24 4.69 242.00 41.65
532470 Mather&Pl.Fr XT 10.00 8.71 8.28 8.28 8.28 8.28 -4.94 6 0.00 3 -21.79 8.77 5.01
540704 Matrimony.co A1 5.00 759.40 789.00 789.00 751.00 758.60 -0.11 602 4.58 333 32.42 1219.00 652.80
539219 Mauria Udyog X 1.00 3.80 3.80 3.99 3.70 3.99 5.00 75689 2.95 84 -0.82 5.25 1.43
523371 Mawana Sugar B 10.00 119.30 120.80 122.35 116.50 118.75 -0.46 34634 41.32 1709 3.79 179.45 48.50
534563 Max Alert Sy MT 10.00 3.40 3.23 3.23 3.23 3.23 -5.00 800 0.03 1 -- 7.93 2.52
500271 Max Fin.Serv A1 2.00 768.55 765.00 775.60 744.10 749.90 -2.43 19474 147.72 1811 102.17 1147.90 697.05
543220 Max Health A1 10.00 367.50 367.50 384.00 367.50 374.15 1.81 50533 190.70 2899 59.96 472.60 205.00
543223 Max India B 10.00 69.90 69.90 70.35 68.90 69.70 -0.29 1945 1.36 69 -20.81 84.55 66.40
539940 Max Ventures B 10.00 94.35 95.45 96.90 92.85 93.00 -1.43 5763 5.42 294 3.53 157.95 66.00
540401 Maximus Intl B 10.00 112.50 117.00 117.00 109.00 114.70 1.96 45619 51.39 57 41.86 126.00 85.00
539519 Mayukh Dealt X 10.00 11.30 11.55 11.98 11.30 11.36 0.53 6247 0.73 141 189.33 54.90 10.91
531221 Mayur Floor. XT 10.00 3.77 3.59 3.59 3.59 3.59 -4.77 5219 0.19 13 -9.97 9.35 3.59
522249 Mayur Uniq. A1 5.00 351.90 369.10 369.10 350.20 355.20 0.94 8651 30.95 812 15.00 635.00 319.39
543237 Mazagon Dock A1 10.00 287.45 292.00 292.00 284.00 288.70 0.43 25383 73.05 1153 8.19 342.25 207.60
523792 Mazda B 10.00 569.50 570.35 573.50 566.05 570.45 0.17 143 0.82 44 11.44 753.70 451.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526935 MB Parikh XT 10.00 27.00 28.00 28.00 28.00 28.00 3.70 118 0.03 6 12.33 37.54 18.70
533152 MBL Infra. B 10.00 19.30 19.80 20.25 19.05 20.25 4.92 12842 2.59 67 -4.79 43.65 16.65
532654 McLeod Russ B 5.00 20.30 20.90 21.00 20.35 20.90 2.96 18168 3.77 218 -2.12 43.35 18.00
532629 Mcnally Bhar T 10.00 3.66 3.70 3.84 3.53 3.84 4.92 50349 1.91 65 13.71 13.13 3.30
523144 Medi Caps X 10.00 50.15 50.15 51.50 49.00 49.80 -0.70 7886 3.96 137 6.16 91.15 38.25
512267 Media Matrix T 1.00 9.82 9.83 10.28 9.50 10.13 3.16 22077 2.21 200 1013.00 20.13 4.80
531146 Medicamen Bi B 10.00 622.00 620.05 633.70 607.10 623.05 0.17 813 5.06 134 51.11 1023.25 495.55
539938 Medico Inter X 10.00 27.70 27.90 29.05 26.50 26.65 -3.79 19211 5.25 96 3.09 64.25 26.50
540937 Medico Remed B 10.00 121.00 129.50 133.10 127.80 133.10 10.00 14902 19.74 196 135.82 149.35 30.75
526301 Medinova Dia XT 10.00 26.50 26.95 26.95 25.20 25.20 -4.91 1463 0.37 20 11.10 62.60 25.10
543427 Medplus Heal B 2.00 915.35 918.50 920.00 874.35 879.70 -3.89 4304 38.50 1140 166.29 1343.00 778.85
538834 Meenakshi En X 10.00 12.85 12.85 13.59 12.20 12.78 -0.54 340 0.04 14 -42.60 23.20 2.85
540519 Meera Inds. B 10.00 94.00 97.60 97.60 90.20 93.55 -0.48 1789 1.68 45 40.50 133.00 58.00
531176 Mefcom Capit X 10.00 26.20 25.50 26.10 25.00 26.00 -0.76 1422 0.36 8 7.90 58.30 6.42
531417 Mega Corpn. X 1.00 2.14 2.24 2.24 2.05 2.19 2.34 103840 2.23 195 -36.50 5.41 0.75
539767 Mega Nirman XT 10.00 15.50 15.50 16.25 14.80 16.15 4.19 494996 79.19 77 -107.67 21.15 6.63
532408 Megasoft B 10.00 43.40 44.80 45.35 43.15 43.75 0.81 6395 2.81 155 95.11 87.75 9.90
541352 Megastar Fds B 10.00 173.30 181.35 183.25 175.65 177.60 2.48 2968 5.33 157 167.55 204.00 30.00
543332 Meghmani Fin B 10.00 1235.95 1296.00 1296.00 1223.60 1241.35 0.44 6003 75.12 1216 20.40 1524.95 386.35
543331 Meghmani Org B 1.00 118.80 121.00 123.30 119.50 120.15 1.14 72176 87.72 1179 13.52 152.50 80.75
539012 Megri Soft X 10.00 107.40 110.00 110.00 102.05 102.45 -4.61 124 0.13 9 58.54 282.55 24.25
540730 Mehai Techn. B 10.00 44.50 44.90 46.40 41.85 43.95 -1.24 10936 4.83 78 151.55 67.85 32.00
511740 Mehta Housin XT 10.00 274.70 288.40 288.40 288.40 288.40 4.99 2697 7.78 66 -84.57 288.40 20.45
511377 Mehta I.Fin XT 10.00 11.91 12.50 12.50 11.40 12.50 4.95 12920 1.61 76 -27.17 12.50 5.85
532307 Melstar Info Z 10.00 3.69 3.87 3.87 3.69 3.86 4.61 107 0.00 11 -2.24 6.85 2.20
531127 Mena Mani In XT 10.00 14.00 13.30 13.30 13.30 13.30 -5.00 200 0.03 1 11.47 25.45 10.65
523828 Menon Bearin B 1.00 78.00 79.50 80.20 77.10 78.10 0.13 1352 1.07 51 17.83 113.10 62.55
531727 Menon Piston X 1.00 40.25 41.00 42.75 40.50 42.35 5.22 23314 9.79 255 11.48 64.80 20.20
539126 MEP Infrast. B 10.00 21.70 22.00 22.65 21.50 22.40 3.23 36189 8.04 339 -2.73 32.10 17.55
538942 Mercantile V X 10.00 16.10 17.65 17.70 16.60 16.85 4.66 5068 0.88 25 16.36 32.30 13.05
526235 Mercator T 1.00 1.72 1.65 1.80 1.65 1.70 -1.16 180254 3.07 118 -0.38 3.80 1.14
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538964 Mercury Lab X 10.00 460.50 490.50 491.00 490.00 490.00 6.41 13 0.06 4 15.93 813.00 440.00
531810 Metal Coatin X 10.00 64.20 67.30 67.30 64.00 65.30 1.71 3965 2.60 51 13.19 67.90 27.50
513335 Metalyst For Z 10.00 4.40 4.30 4.59 4.30 4.47 1.59 2274 0.10 26 -0.03 9.11 4.23
543426 Metro Brands B 5.00 530.80 545.00 545.00 521.30 525.05 -1.08 8957 47.19 1175 218.77 673.00 426.10
500159 Metroglobal X 10.00 79.90 85.00 85.00 79.40 80.95 1.31 567 0.47 30 8.43 122.70 65.00
542650 Metropolis H A1 2.00 1617.85 1648.00 1705.45 1613.25 1662.95 2.79 16989 282.05 2493 39.72 3579.00 1510.00
526622 MFL India X 1.00 1.24 1.25 1.29 1.22 1.28 3.23 1067574 13.42 1771 16.00 2.80 0.16
513721 MFS Intercor X 10.00 19.00 19.50 19.80 18.20 19.20 1.05 15413 2.89 97 18.82 58.95 8.78
532850 MIC Electron T 2.00 16.70 16.10 17.40 15.90 15.95 -4.49 29272 4.79 163 -66.46 39.75 1.14
526251 Mid East Por X 10.00 4.63 4.63 4.63 4.63 4.63 0.00 1002 0.05 4 77.17 6.50 2.45
500277 Mid India In XT 10.00 38.00 36.10 36.10 36.10 36.10 -5.00 2900 1.05 55 112.81 46.45 2.90
507621 Milkfood X 10.00 341.95 337.00 346.90 337.00 345.95 1.17 30 0.10 8 75.21 450.95 286.00
511187 Millennium O XT 1.00 2.06 2.16 2.16 1.96 2.15 4.37 8391 0.18 43 -23.89 5.65 1.02
531456 Minaxi Text. X 1.00 2.71 2.85 2.88 2.61 2.84 4.80 72258 1.99 243 -8.88 5.21 0.82
538962 Minda Corp. A1 2.00 198.95 204.00 204.00 195.65 197.35 -0.80 38525 76.95 1221 24.58 284.45 113.00
532539 Minda Inds. A1 2.00 889.55 891.05 910.95 880.00 903.50 1.57 11931 107.44 1697 72.51 1260.00 565.40
543217 MindSpace B IF 10.00 345.04 346.24 349.00 345.00 348.12 0.89 10560 36.69 200 48.69 365.00 275.16
517344 Mindteck B 10.00 130.75 138.35 140.95 123.00 125.10 -4.32 11850 15.48 376 9.66 294.60 55.05
532819 MindTree A1 10.00 2747.45 2820.00 2880.00 2785.45 2867.90 4.38 29378 835.20 3799 28.60 5059.14 2283.10
523373 Mini Diamond XT 10.00 12.35 12.60 12.60 11.75 11.75 -4.86 2269 0.27 22 5.96 35.85 4.18
532164 Minolta Fina Z 10.00 3.60 3.67 3.67 3.60 3.60 0.00 7018 0.25 9 -72.00 5.95 1.10
543246 Mirae ESG B 17.50 27.10 27.20 27.49 27.01 27.49 1.44 22 0.01 13 -- 55.95 24.00
543291 Mirae Fang B 10.00 37.34 38.53 40.20 38.40 39.51 5.81 140366 55.06 984 -- 62.20 36.71
543414 Mirae HS Tec B 10.00 13.30 13.47 14.01 13.47 13.70 3.01 958 0.13 103 -- 19.92 11.45
543481 Mirae Mid150 B 10.00 10.18 10.25 10.42 10.20 10.34 1.57 719 0.07 28 -- 11.97 9.95
542131 MIRAE Nifty B 10.00 167.44 168.77 169.78 168.77 169.77 1.39 111 0.19 17 -- 210.35 141.90
543323 MIRAE NiftyF B 10.00 16.27 16.35 16.61 16.35 16.61 2.09 2437 0.40 25 -- 20.14 14.85
543454 MIRAE NiftyM B 50.00 74.75 75.00 75.56 74.90 75.56 1.08 111 0.08 8 -- 83.25 72.30
543365 Mirae S&P500 B 20.00 25.89 25.90 26.53 25.90 26.45 2.16 5072 1.34 58 -- 31.78 25.28
500279 MIRC Electr. B 1.00 13.65 13.30 14.00 13.00 13.00 -4.76 217779 28.67 698 -14.94 34.90 13.00
542922 MIRNiftyNt50 B 10.00 379.68 382.00 383.09 381.93 383.09 0.90 24 0.09 5 -- 475.00 369.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526642 Mirza Intl. B 2.00 183.60 182.55 187.90 182.55 186.75 1.72 23539 43.64 857 24.67 232.90 52.55
541195 Mishra Dhatu A1 10.00 167.00 173.95 175.45 168.90 170.10 1.86 27893 47.97 1381 18.04 221.80 158.10
539594 Mishtann Foo T 1.00 22.40 22.50 23.50 22.40 23.50 4.91 643171 149.87 1323 195.83 39.10 4.38
523782 Mitshi India X 10.00 12.10 12.35 13.33 12.11 12.76 5.45 2251 0.29 23 19.94 19.95 10.81
540078 Mitsu Chem P B 10.00 264.55 278.50 278.50 267.15 276.65 4.57 4269 11.68 87 29.03 374.70 204.85
538890 MK Exim (I) X 10.00 89.95 91.70 94.00 86.40 88.65 -1.45 20996 18.96 217 29.75 165.80 11.80
522241 MM Forgings B 10.00 794.90 795.25 798.10 777.10 781.15 -1.73 823 6.48 308 16.99 988.00 468.95
509196 MM Rubber X 2.00 50.20 50.00 54.95 50.00 51.20 1.99 1820 0.96 10 22.07 70.00 37.00
513377 MMTC A1 1.00 39.10 39.75 39.80 39.20 39.55 1.15 221950 87.66 2953 -12.76 64.80 34.85
503772 Modella Wool X 10.00 90.60 98.90 98.90 83.05 94.00 3.75 64 0.06 12 18.22 301.75 11.00
519287 Modern Dairy X 10.00 8.09 8.10 8.30 7.86 8.24 1.85 4661 0.38 72 -0.51 18.86 7.12
515008 Modern Insul XT 10.00 45.00 45.55 46.75 45.00 46.35 3.00 4936 2.24 27 7.95 82.65 41.15
509760 Modern Share X 10.00 19.70 19.70 19.70 19.10 19.10 -3.05 27 0.01 5 21.46 22.95 6.26
513303 Modern Steel X 10.00 18.60 18.60 19.25 17.70 17.70 -4.84 3843 0.69 30 0.39 30.15 3.20
519003 Modi Natural X 10.00 214.80 225.50 225.50 207.20 210.65 -1.93 18815 40.74 162 16.17 300.00 95.00
500890 Modi Rubber T 10.00 61.50 63.00 63.00 63.00 63.00 2.44 11 0.01 2 6.30 116.65 59.00
503776 Modipon XT 10.00 37.15 35.40 39.00 35.30 38.75 4.31 3935 1.42 46 23.34 104.45 22.90
506261 Modison Metl B 1.00 61.25 62.25 62.75 59.90 62.35 1.80 6898 4.25 234 13.86 104.70 56.70
504273 Modulex Cons X 10.00 11.56 12.28 12.50 11.66 11.71 1.30 5228 0.64 33 -7.75 23.60 10.31
531453 Mohit Inds. B 10.00 18.40 18.75 19.15 17.95 18.65 1.36 10734 1.98 215 11.66 26.35 7.46
530169 Mohit Paper XT 10.00 14.05 14.00 14.75 13.95 14.30 1.78 2721 0.40 34 6.78 32.90 6.30
532140 Mohite Inds X 10.00 19.95 20.00 20.85 20.00 20.85 4.51 84 0.02 3 5.44 30.45 10.85
533286 MOIL A1 10.00 158.75 161.00 161.30 159.00 159.20 0.28 7981 12.76 575 43.74 208.00 154.05
533080 Mold-Tek Pac A1 5.00 675.20 686.05 692.65 676.85 682.20 1.04 1975 13.53 539 34.61 862.15 445.55
526263 Mold-Tek Tec B 2.00 96.15 96.50 99.65 94.45 96.85 0.73 25339 24.61 595 20.56 122.00 55.00
511551 Monarch NetW B 10.00 301.35 305.05 315.00 290.70 300.00 -0.45 4498 13.51 369 17.51 364.25 62.05
538446 MoneyBoxx Fi B 10.00 124.85 122.15 126.00 122.10 124.95 0.08 93 0.12 11 -70.99 137.00 60.45
532078 Monind XT 10.00 11.56 11.56 11.56 10.99 10.99 -4.93 1153 0.13 4 -2.93 20.70 7.91
532723 Monnet Proj X 10.00 18.90 18.85 18.85 17.55 18.50 -2.12 427 0.08 13 -30.33 25.45 7.60
538836 Monte Carlo B 10.00 501.35 505.70 505.95 483.00 496.95 -0.88 2269 11.23 419 10.60 728.65 282.35
530167 Moongipa Cap XT 10.00 18.25 17.35 18.50 17.35 18.30 0.27 3591 0.63 24 2.28 32.35 4.78
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539199 Moongipa Sec XT 10.00 76.05 79.85 79.85 79.85 79.85 5.00 580 0.46 2 51.19 79.85 2.65
532621 Morarjee Tex T 7.00 20.90 21.75 21.75 20.35 20.85 -0.24 391 0.08 6 -0.86 33.80 14.50
511549 Morarka Fin. X 10.00 92.75 94.65 98.00 90.40 94.95 2.37 252 0.24 29 11.58 123.00 44.15
500288 Morepen Lab A1 2.00 39.20 39.95 40.30 39.20 39.45 0.64 178008 70.74 2603 21.68 75.00 36.45
526237 Morgan Ventu X 10.00 22.80 22.35 24.75 20.60 22.40 -1.75 6184 1.36 43 2.66 44.25 10.70
523160 Morgan.Cruci X 5.00 930.95 945.00 977.00 935.00 960.25 3.15 1361 12.97 60 12.39 1213.00 770.00
532407 Moschip Tech X 2.00 53.05 54.90 55.70 53.10 55.60 4.81 160695 88.54 986 139.00 101.45 30.80
536960 MOST Mid100 B 10.00 28.58 29.02 29.19 28.73 29.04 1.61 5262 1.53 42 -- 36.35 26.86
543465 MOST MO30ETF B 10.00 170.20 171.00 175.00 171.00 174.13 2.31 802 1.39 35 -- 225.35 165.90
533385 MOST Nasd100 E 1.00 98.36 99.62 101.00 99.16 99.49 1.15 20075 20.02 402 -- 122.74 97.00
543437 MOST NasdQ50 B 10.00 48.40 49.50 51.52 49.50 51.16 5.70 229 0.11 25 -- 78.03 47.00
543250 MOSt5GSecETF B 10.00 48.60 48.50 48.55 48.50 48.55 -0.10 2 0.00 2 -- 59.00 46.75
543501 MotBSELowVol B 10.00 110.90 110.60 111.80 110.10 111.80 0.81 19 0.02 11 -- 129.11 105.10
517334 Motherson SS A1 1.00 122.70 118.00 126.50 116.75 123.05 0.29 1144498 1415.17 10036 44.42 232.35 112.55
543498 Motherson W B 1.00 61.90 60.90 64.25 60.50 63.60 2.75 705943 442.26 6844 -- 75.90 56.65
532892 Motilal Oswl A1 1.00 788.05 791.35 791.80 772.60 782.15 -0.75 3031 23.73 652 8.90 1188.00 726.80
501343 Motor&Gen.Fi B 5.00 31.70 32.00 32.00 30.00 31.20 -1.58 947 0.29 16 173.33 39.20 19.25
506543 MP Agro Ind XT 10.00 8.43 8.85 8.85 8.85 8.85 4.98 429 0.04 13 -442.50 19.23 3.00
526299 Mphasis A1 10.00 2398.20 2464.00 2509.00 2419.90 2486.85 3.70 10169 251.06 1642 32.66 3659.75 1876.00
526143 MPL Plastics X 10.00 8.85 8.85 9.25 8.70 8.70 -1.69 10138 0.93 47 0.07 16.07 4.25
532440 MPS B 10.00 605.15 637.20 637.20 602.55 605.95 0.13 174 1.05 51 11.90 805.00 505.60
540809 MRC Exim M 10.00 54.60 53.50 56.50 53.15 56.50 3.48 8000 4.33 4 470.83 72.10 3.70
500290 MRF A1 10.00 75051.60 75500.00 75649.95 74300.00 74679.15 -0.50 167 125.38 128 47.31 87579.85 62944.50
532376 Mro-Tek B 5.00 62.85 62.00 62.25 58.95 59.05 -6.05 9557 5.77 194 1.40 79.25 23.60
500109 MRPL A1 10.00 83.45 84.95 86.40 79.30 79.30 -4.97 399217 326.32 3616 4.70 95.95 37.10
532650 MSP Steel B 10.00 10.66 10.85 11.15 10.76 11.05 3.66 51622 5.64 184 19.05 18.90 8.66
542597 MSTC A1 10.00 288.15 298.65 298.65 283.25 286.90 -0.43 33268 95.75 1148 10.14 542.00 242.35
534312 MT Educare B 10.00 7.18 7.33 7.78 7.24 7.46 3.90 8656 0.65 30 -2.11 14.30 6.93
543270 MTAR Tech A1 10.00 1427.00 1449.55 1461.85 1426.10 1443.50 1.16 6647 95.89 894 89.77 2555.65 953.50
500108 MTNL A1 10.00 21.45 21.50 22.00 21.35 21.55 0.47 78044 16.93 400 -0.52 40.85 17.05
500460 Mukand B 10.00 119.75 121.00 121.00 115.00 115.80 -3.30 4119 4.80 151 9.55 166.50 108.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523832 Mukat Pipes X 5.00 7.80 8.19 8.19 8.19 8.19 5.00 1552 0.13 15 -81.90 16.14 2.31
530341 Mukesh Babu X 10.00 104.95 105.00 111.00 105.00 111.00 5.76 104 0.11 5 48.05 156.30 95.00
535204 Mukta Agri. XT 10.00 7.02 7.36 7.36 6.80 7.08 0.85 67123 4.90 270 -33.71 14.20 2.33
532357 Mukta Arts T 5.00 54.35 56.90 56.90 51.70 52.45 -3.50 3882 2.04 42 19.07 69.85 32.95
501477 Muller & Phi XT 10.00 120.45 120.45 120.45 114.45 114.45 -4.98 206 0.24 5 4.32 189.50 77.90
534091 Multi Com.Ex A1 10.00 1260.70 1284.00 1284.00 1251.00 1262.90 0.17 6311 79.66 826 44.90 2134.90 1142.40
526169 Multibase(I) X 10.00 190.00 201.85 201.85 185.15 190.85 0.45 2875 5.43 69 38.02 319.95 178.00
504356 Multipurpose XT 10.00 11.81 11.81 11.81 11.22 11.22 -5.00 28 0.00 2 -12.90 13.16 7.22
520059 Munjal Auto B 2.00 40.10 39.65 41.35 39.65 41.00 2.24 4265 1.74 233 11.95 72.80 38.45
520043 Munjal Showa B 2.00 95.85 97.05 101.50 97.05 100.25 4.59 1508 1.50 148 36.72 174.60 92.70
515037 Murd.Ceram B 10.00 23.15 23.90 24.20 23.90 24.00 3.67 4529 1.09 112 18.18 35.70 22.15
540366 Music Broadc B 2.00 22.70 22.85 23.05 22.60 22.80 0.44 3832 0.88 179 -142.50 29.65 21.90
511766 Muthoot Cap B 10.00 189.15 192.40 195.00 188.40 191.00 0.98 1232 2.35 156 -1.83 495.50 185.50
533398 Muthoot Fin. A1 10.00 1137.30 1117.30 1117.30 1029.00 1096.00 -3.63 154436 1648.03 12258 10.95 1722.55 1029.00
539410 Muzali Arts X 1.00 2.91 2.98 2.98 2.77 2.94 1.03 23912 0.70 49 -7.54 7.21 2.70
538862 My Money Sec XT 10.00 21.25 20.20 20.20 20.20 20.20 -4.94 1 0.00 1 33.67 27.20 20.20
506734 Mys.Petrochm X 10.00 88.85 93.85 103.55 93.50 98.75 11.14 14357 13.96 241 1.99 142.50 83.85
535205 Mystic Elect X 10.00 6.95 6.95 6.95 6.61 6.61 -4.89 298 0.02 10 661.00 14.95 2.66