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 22/01/2020

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	553.35	553.55	556.45	549.30	554.00	0.12	54384	300.95	1550	22.45	725.75	502.70

532720	M&M Financ	A1	2.00	352.90	355.00	358.10	348.50	350.35	-0.72	45569	161.22	1169	14.60	452.65	285.14

515093	Maadhav Gran	B	10.00	35.90	35.00	35.00	33.15	34.90	-2.79	384	0.13	17	10.36	48.00	20.85

532906	Maan Alum	B	10.00	69.75	68.40	74.00	67.55	68.30	-2.08	391	0.27	42	4.79	110.00	55.60

507836	Mac Charles	X	10.00	365.00	365.00	365.00	360.00	360.00	-1.37	55	0.20	4	14.33	429.95	250.05

541973	Mac Hotels	M	10.00	75.05	75.00	80.00	68.00	80.00	6.60	9000	6.51	6	58.39	120.00	60.80

523248	Machino Plas	X	10.00	77.45	74.00	74.00	73.60	73.60	-4.97	639	0.47	11	-8.77	146.00	62.65

531497	Madhucon Prj	B	1.00	3.59	3.51	3.56	3.51	3.55	-1.11	1150	0.04	4	-0.08	10.91	3.11

590134	Madras Fert.	B	10.00	20.60	20.80	21.45	20.65	21.00	1.94	11039	2.31	118	-2.94	31.55	17.70

538401	Maestros Ele	X	10.00	74.55	73.50	73.50	71.00	71.00	-4.76	285	0.20	12	645.45	80.05	37.54

500264	Mafatlal Ind	X	10.00	64.50	66.70	68.00	64.55	65.00	0.78	11894	7.99	26	-0.61	118.35	58.30

540650	Magadh Sugar	B	10.00	129.75	132.45	134.80	130.80	132.40	2.04	1682	2.23	81	3.42	141.05	58.35

538891	Magellanic C	XT	10.00	18.90	18.80	19.80	18.20	18.45	-2.38	44099	8.20	67	7.24	43.95	14.25

524000	Magma Fincor	A1	2.00	65.40	66.25	66.35	62.20	64.20	-1.83	11893	7.62	357	8.68	138.20	37.00

517449	Magna Electr	X	10.00	167.95	167.95	167.95	167.00	167.00	-0.57	243	0.41	5	7.76	205.00	150.00

505523	Mah.Corp	X	1.00	0.17	0.17	0.17	0.17	0.17	0.00	383	0.00	3	-17.00	0.36	0.15

532313	Mah.Lifespac	A1	10.00	413.15	414.15	415.00	409.55	413.05	-0.02	488	2.01	107	26.34	454.15	351.90

523384	Mah.Ras.Apex	T	10.00	95.00	90.30	94.90	90.30	94.50	-0.53	158	0.15	5	34.12	132.90	70.35

500266	Mah.Scooter	A1	10.00	4338.05	4350.00	4363.00	4340.00	4346.40	0.19	105	4.57	35	64.71	4948.00	3024.00

500265	Mah.Seamless	A1	5.00	410.35	410.00	410.00	404.00	407.45	-0.71	1269	5.17	106	9.27	512.50	342.00

514450	Maha.Rubtech	X	10.00	31.45	31.40	31.50	30.95	31.00	-1.43	1420	0.44	5	9.12	47.50	26.60

531515	Mahan Inds.	X	10.00	0.19	0.19	0.19	0.19	0.19	0.00	51	0.00	1	-0.19	0.20	0.19

539957	Mahanagr Gas	A1	10.00	1146.15	1159.00	1163.00	1132.40	1140.25	-0.51	13700	156.84	1115	15.59	1173.00	754.70

531648	Mahavir Inds	X	5.00	0.55	0.55	0.55	0.55	0.55	0.00	10	0.00	1	18.33	1.10	0.55

542677	Mahesh Devel	T	10.00	18.50	19.40	19.40	17.60	17.60	-4.86	16	0.00	2	--	30.65	14.00

532756	Mahindra CIE	A1	10.00	171.10	171.60	171.60	168.50	169.55	-0.91	1864	3.17	125	13.34	255.00	135.55

523754	Mahindra EPC	X	10.00	124.15	129.85	139.50	126.25	133.90	7.85	257383	342.79	2159	19.81	139.50	76.05

533088	Mahindra Hol	A1	10.00	240.20	244.45	244.45	237.10	237.70	-1.04	964	2.30	176	30.36	256.00	185.10

540768	Mahindra Log	A1	10.00	427.35	424.10	426.05	408.40	415.65	-2.74	810	3.39	250	40.95	574.80	325.00

542503	Mahip Inds.	M	10.00	14.00	13.30	13.30	13.30	13.30	-5.00	4000	0.53	1	6.19	39.30	6.52

590078	Maithan Allo	B	10.00	557.05	573.00	584.40	562.00	574.85	3.20	3822	21.96	709	7.65	697.50	339.75

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


539289	Majesco	B	5.00	401.25	402.70	409.00	396.75	399.95	-0.32	610	2.45	78	20.14	588.40	364.35

500267	Majestic Aut	X	10.00	132.65	145.00	145.00	132.50	135.35	2.04	1616	2.18	26	2.87	245.40	93.00

539229	Majestic Res	M	10.00	11.45	11.45	11.45	11.45	11.45	0.00	600	0.07	1	57.25	46.60	8.28

506919	Makers Lab.	X	10.00	37.90	39.00	39.00	39.00	39.00	2.90	226	0.09	7	73.58	67.75	32.05

539400	Mallcom (I)	X	10.00	211.90	222.45	222.45	221.00	221.45	4.51	48	0.11	13	8.64	279.70	178.10

532728	Malu Paper	B	10.00	36.25	36.50	37.80	36.15	37.20	2.62	9942	3.69	151	18.60	40.80	18.25

513269	Man Inds.(I)	B	5.00	55.40	55.70	55.70	54.10	54.40	-1.81	13074	7.15	179	9.59	74.30	34.54

533169	Man Infracon	B	2.00	32.00	32.30	33.55	32.30	32.75	2.34	30309	10.05	242	136.46	41.85	18.00

532932	Manaksia	B	2.00	34.50	34.80	35.50	34.80	34.80	0.87	1503	0.53	76	3.35	44.00	28.95

539045	Manaksia Alm	B	1.00	4.80	5.39	5.39	4.46	4.77	-0.63	2764	0.13	39	6.04	8.50	3.80

539046	Manaksia C.M	B	1.00	4.31	4.35	4.50	4.25	4.25	-1.39	254155	10.93	41	6.64	8.90	3.37

539044	Manaksia Stl	B	1.00	13.39	12.75	13.68	12.73	12.85	-4.03	2262	0.29	39	19.77	24.80	7.13

500268	Manali Petro	B	5.00	21.80	22.30	23.10	22.05	22.25	2.06	60268	13.49	237	6.32	28.90	15.55

531213	Manap.Fin.	A1	2.00	179.15	180.20	181.65	177.10	178.95	-0.11	68326	122.43	662	12.82	184.85	90.00

505850	Mangal Cr.Fi	X	10.00	42.65	43.50	43.75	42.65	42.85	0.47	22350	9.60	59	12.91	65.00	32.00

502157	Mangalam Cem	B	10.00	300.60	305.00	305.00	297.00	297.95	-0.88	919	2.78	132	15.78	339.90	193.00

532637	Mangalam Dru	B	10.00	36.20	37.50	37.50	34.40	34.40	-4.97	8327	2.90	107	-6.13	73.00	25.00

537800	Mangalam I.F	X	1.00	0.27	0.26	0.27	0.26	0.27	0.00	5683	0.01	9	-27.00	0.55	0.24

514418	Mangalam Org	X	10.00	304.00	301.00	301.00	293.00	293.25	-3.54	7212	21.39	167	3.42	614.00	242.05

530011	Manglr.Chem	B	10.00	33.90	34.60	34.80	33.80	34.05	0.44	8234	2.82	96	13.30	45.00	25.45

540396	Manomay Tex	M	10.00	32.90	33.80	33.90	33.80	33.90	3.04	16000	5.42	2	31.98	37.80	29.60

541974	Manorama Ind	M	10.00	374.30	374.70	420.00	374.70	407.80	8.95	19200	76.15	32	43.80	420.00	184.50

505324	Manugraph (I	B	2.00	16.55	17.41	18.20	17.30	18.20	9.97	17597	3.18	169	-1.62	33.65	12.30

521018	Maral Overs	B	10.00	16.70	16.70	17.44	16.70	17.39	4.13	380	0.06	3	43.48	29.90	13.38

503101	Marathon Nex	B	5.00	92.00	94.80	94.90	90.25	94.00	2.17	3955	3.74	89	14.69	159.80	56.70

530543	Marg	Z	10.00	7.99	8.37	8.38	7.60	8.38	4.88	11720	0.91	46	-3.15	22.90	7.25

531642	Marico	A1	1.00	336.90	336.75	336.75	332.35	334.85	-0.61	17669	59.12	1321	35.77	403.70	325.00

524404	Marksans Ph.	B	1.00	19.10	19.35	19.70	19.00	19.55	2.36	164628	32.03	396	9.87	28.10	11.45

531540	Maruti Infra	X	10.00	21.85	21.70	22.00	20.60	22.00	0.69	8126	1.75	36	68.75	26.50	14.00

531319	Maruti Sec.	X	10.00	1.90	1.90	1.90	1.90	1.90	0.00	10	0.00	1	-11.88	3.24	1.90

532500	Maruti Suzuk	A1	5.00	7303.10	7334.20	7370.15	7109.65	7136.35	-2.28	28226	2026.07	4603	35.22	7755.00	5447.00

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


540749	MAS Fin. Ser	B	10.00	920.10	908.00	909.40	894.35	898.95	-2.30	513	4.63	91	27.87	940.00	504.95

523704	Mastek	B	5.00	442.90	443.55	446.45	441.45	442.30	-0.14	1428	6.33	227	10.38	508.50	295.00

540704	Matrimony.co	B	5.00	466.00	475.00	477.00	467.85	469.25	0.70	273	1.30	38	29.15	750.00	365.25

539219	Mauria Udyog	X	10.00	99.75	97.80	97.80	97.80	97.80	-1.95	161	0.16	9	-12.00	412.10	97.80

523371	Mawana Sugar	B	10.00	43.00	43.15	44.75	42.70	44.05	2.44	19000	8.34	221	15.85	61.30	25.75

500271	Max Fin.Serv	A1	2.00	524.40	536.00	536.00	514.45	519.25	-0.98	62828	328.67	2538	57.50	567.90	361.10

539981	Max India	A1	2.00	79.70	79.65	86.80	79.65	85.65	7.47	72943	61.62	3606	-27.02	88.50	54.10

539940	Max Ventures	B	10.00	54.10	54.85	55.55	53.50	54.40	0.55	3076	1.68	103	37.52	60.85	33.25

534338	Maxheights	X	10.00	13.00	12.90	12.95	12.90	12.95	-0.38	188	0.02	5	40.47	25.20	10.73

526538	Maximaa Syst	XT	2.00	1.98	2.01	2.01	2.00	2.01	1.52	8636	0.17	8	-11.82	5.80	0.95

540401	Maximus Intl	B	10.00	66.00	65.50	65.50	65.50	65.50	-0.76	150	0.10	2	6550.00	66.00	22.80

539519	Mayukh Dealt	XT	10.00	10.50	10.50	10.50	10.50	10.50	0.00	10	0.00	1	116.67	14.60	9.41

531680	Mayur Leathr	XT	10.00	4.03	4.23	4.23	3.85	3.85	-4.47	218	0.01	2	-0.79	18.65	3.49

522249	Mayur Uniq.	B	5.00	232.35	238.95	246.80	235.00	244.05	5.04	37199	89.51	1649	14.93	398.20	200.05

523792	Mazda	B	10.00	465.10	473.70	473.70	439.00	450.00	-3.25	1126	5.04	116	10.94	491.60	244.05

533152	MBL Infra.	B	10.00	4.52	4.50	4.50	4.50	4.50	-0.44	350	0.02	4	-0.17	15.85	3.86

532852	McDowell Hld	B	10.00	25.15	25.00	25.05	23.30	23.60	-6.16	5457	1.30	73	-29.14	28.95	14.25

532654	McLeod Russ	B	5.00	4.62	4.60	4.60	4.42	4.47	-3.25	13551	0.61	44	-0.30	112.50	3.88

532629	Mcnally Bhar	T	10.00	4.20	4.29	4.29	4.29	4.29	2.14	2000	0.09	2	-0.17	9.88	2.30

523144	Medi Caps	X	10.00	11.27	11.92	11.92	11.86	11.86	5.24	4	0.00	2	5.20	20.39	9.31

512267	Media Matrix	X	1.00	4.00	4.00	4.35	4.00	4.35	8.75	252820	10.26	24	4.94	5.78	3.80

531146	Medicamen Bi	X	10.00	311.90	322.00	334.00	312.20	329.65	5.69	6042	19.66	140	32.61	555.95	284.00

526301	Medinova Dia	XT	10.00	13.05	12.45	13.50	12.40	13.50	3.45	502	0.06	4	19.85	31.35	11.56

540519	Meera Inds.	M	10.00	161.55	163.00	168.00	163.00	168.00	3.99	1500	2.48	3	30.27	250.00	119.00

531417	Mega Corpn.	X	1.00	0.28	0.29	0.29	0.29	0.29	3.57	900	0.00	1	9.67	0.39	0.23

532408	Megasoft	B	10.00	7.38	7.26	7.50	7.21	7.30	-1.08	23526	1.73	23	22.81	9.67	5.60

541352	Megastar Fds	M	10.00	80.00	79.00	79.00	79.00	79.00	-1.25	2000	1.58	1	73.83	80.00	37.40

532865	Meghmani Org	A1	1.00	60.55	62.00	64.35	61.75	62.85	3.80	187172	117.55	1411	5.84	73.00	40.60

532307	Melstar Info	T	10.00	3.21	3.37	3.37	3.37	3.37	4.98	4461	0.15	13	-4.68	3.37	1.46

523828	Menon Bearin	B	1.00	60.60	61.40	61.50	59.70	60.85	0.41	1991	1.21	315	18.50	89.30	53.75

531727	Menon Piston	X	1.00	17.00	17.75	18.75	16.60	17.65	3.82	7056	1.26	69	11.03	23.20	12.50

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


539126	MEP Infrast.	B	10.00	38.80	39.40	40.00	38.60	39.20	1.03	13377	5.23	131	12.29	45.30	24.90

538942	Mercantile V	X	10.00	5.26	5.52	5.52	5.00	5.50	4.56	500	0.03	7	7.64	7.78	2.74

526235	Mercator	B	1.00	0.76	0.73	0.73	0.73	0.73	-3.95	117822	0.86	28	-0.02	10.92	0.70

538964	Mercury Lab	X	10.00	270.00	283.50	283.50	283.50	283.50	5.00	28	0.08	3	10.43	360.00	212.00

531810	Metal Coatin	XT	10.00	25.10	26.35	26.35	26.35	26.35	4.98	508	0.13	2	6.27	33.60	23.25

513335	Metalyst For	B	10.00	4.56	4.51	4.70	4.51	4.60	0.88	1601	0.07	19	-0.07	13.00	4.25

500159	Metroglobal	X	10.00	50.95	52.95	52.95	47.20	49.55	-2.75	574	0.28	19	8.00	69.75	41.20

542650	Metropolis H	B	2.00	1642.75	1655.00	1675.00	1621.00	1642.05	-0.04	4338	71.66	639	62.46	1719.70	904.85

531613	Meyer Appare	XT	3.00	0.75	0.75	0.75	0.75	0.75	0.00	5000	0.04	3	-1.79	3.88	0.39

526622	MFL India	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	36	0.00	3	-0.23	0.20	0.19

532850	MIC Electron	T	2.00	0.56	0.55	0.55	0.54	0.55	-1.79	1615	0.01	4	-0.52	1.52	0.50

540744	Mideast Intg	XT	10.00	6.83	6.83	7.17	6.70	7.13	4.39	3311	0.23	27	-1.48	17.75	5.13

533310	Midvalley En	XT	10.00	0.31	0.30	0.30	0.30	0.30	-3.23	2500	0.01	11	-0.10	5.73	0.30

507621	Milkfood	X	10.00	585.75	580.00	593.80	575.10	583.70	-0.35	341	1.99	26	19.96	598.00	241.00

531456	Minaxi Text.	X	1.00	0.37	0.37	0.37	0.37	0.37	0.00	2000	0.01	2	-2.47	0.95	0.31

538962	Minda Corp.	B	2.00	104.20	106.45	106.45	103.70	104.70	0.48	5169	5.41	267	16.57	156.60	65.50

532539	Minda Inds.	A1	2.00	385.65	388.00	408.00	388.00	402.10	4.27	8377	33.45	1123	42.91	416.00	256.30

517344	Mindteck	B	10.00	28.45	27.70	28.95	27.70	28.15	-1.05	1472	0.41	144	255.91	54.40	23.50

532819	MindTree	A1	10.00	896.85	897.00	918.20	897.00	906.10	1.03	27514	250.74	1144	23.93	996.50	652.50

542131	MIRAE Nifty	B	10.00	123.17	123.90	123.90	122.45	122.65	-0.42	2118	2.62	1199	--	130.00	102.00

500279	MIRC Electr.	B	1.00	9.13	9.04	9.05	8.68	8.68	-4.93	18841	1.67	43	-25.53	25.70	6.18

526642	Mirza Intl.	B	2.00	61.20	61.85	62.75	60.55	60.95	-0.41	21967	13.47	307	21.77	78.05	49.70

541195	Mishra Dhatu	B	10.00	164.35	165.20	166.30	162.00	163.80	-0.33	31934	52.33	928	19.66	186.80	100.00

539594	Mishtann Foo	X	1.00	11.13	10.91	10.91	10.91	10.91	-1.98	1741	0.19	28	90.92	72.45	10.91

523782	Mitshi India	X	10.00	61.45	61.75	61.80	59.75	61.45	0.00	13446	8.25	48	36.80	65.95	23.35

540078	Mitsu Chem P	M	10.00	245.00	250.00	250.00	242.05	250.00	2.04	4200	10.31	5	52.63	251.00	133.05

538890	MK Exim (I)	XT	10.00	17.10	17.25	17.25	16.50	16.80	-1.75	1612	0.27	57	-20.00	18.14	5.33

522241	MM Forgings	B	10.00	423.10	429.80	430.00	420.00	423.20	0.02	32	0.14	16	15.28	589.90	302.00

509196	MM Rubber	XT	2.00	47.45	47.35	49.70	45.10	49.70	4.74	1570	0.71	10	130.79	91.65	35.15

513377	MMTC	A1	1.00	22.15	21.70	22.45	21.50	21.80	-1.58	115718	25.38	436	87.20	29.90	14.00

519287	Modern Dairy	X	10.00	3.46	3.62	3.62	3.49	3.49	0.87	1241	0.04	4	1.09	7.00	2.50

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


503015	Modern India	X	2.00	72.50	72.00	72.00	72.00	72.00	-0.69	316	0.23	2	-66.06	77.50	22.80

519003	Modi Natural	XT	10.00	30.40	28.95	29.00	28.90	28.90	-4.93	877	0.25	12	40.70	88.95	22.25

503776	Modipon	XT	10.00	19.95	20.90	20.90	19.00	19.00	-4.76	115	0.02	4	-2.87	22.50	8.48

506261	Modison Metl	X	1.00	33.25	34.50	35.00	33.50	35.00	5.26	1505	0.52	14	8.68	50.75	29.00

504273	Modulex Cons	X	10.00	12.80	13.05	13.05	12.55	12.55	-1.95	1801	0.23	10	-6.34	28.00	12.55

531453	Mohit Inds.	B	10.00	4.79	4.57	4.98	4.57	4.98	3.97	55	0.00	2	-249.00	10.65	4.13

530169	Mohit Paper	X	10.00	8.70	8.50	9.11	8.50	9.00	3.45	2204	0.19	9	4.71	14.20	7.27

532140	Mohite Inds	X	10.00	8.45	8.87	8.87	8.87	8.87	4.97	200	0.02	1	10.44	13.70	8.44

530047	Mohota Inds	B	10.00	9.58	10.05	10.05	10.05	10.05	4.91	10	0.00	1	-1.04	73.50	6.32

533286	MOIL	A1	10.00	160.35	160.20	160.20	157.00	157.75	-1.62	7492	11.84	413	9.35	171.85	118.20

533080	Mold-Tek Pac	B	5.00	281.40	281.40	282.75	279.75	281.35	-0.02	773	2.17	125	21.48	322.00	201.80

526263	Mold-Tek Tec	B	2.00	51.00	48.00	51.95	48.00	51.90	1.76	167	0.08	7	11.19	62.90	41.10

511551	Monarch NetW	X	10.00	25.10	25.50	25.50	24.25	24.25	-3.39	1242	0.30	18	11.12	44.00	17.00

538446	MoneyBoxx Fi	T	10.00	68.75	70.10	70.10	69.00	69.25	0.73	968	0.67	14	1385.00	82.65	7.72

513446	Monnet I & E	B	10.00	14.46	14.11	14.69	14.11	14.37	-0.62	21854	3.15	146	-1.26	41.25	8.10

532723	Monnet Proj	X	10.00	2.99	2.85	2.85	2.85	2.85	-4.68	50	0.00	1	-1.37	9.72	2.85

538836	Monte Carlo	B	10.00	290.40	293.30	293.30	285.55	290.05	-0.12	245	0.71	55	10.50	395.00	216.05

532621	Morarjee Tex	B	7.00	15.80	15.80	15.80	15.80	15.80	0.00	5	0.00	3	-3.10	29.10	10.13

511549	Morarka Fin.	X	10.00	23.15	24.30	24.30	24.15	24.30	4.97	2602	0.63	17	4.10	29.30	13.30

500288	Morepen Lab	B	2.00	15.50	15.60	15.65	15.25	15.30	-1.29	46379	7.17	94	23.54	24.00	12.70

523160	Morgan.Cruci	X	10.00	1519.70	1455.20	1525.00	1455.00	1509.55	-0.67	162	2.42	23	32.49	1690.00	1265.25

532407	Moschip Tech	X	2.00	10.71	10.93	11.14	10.50	11.00	2.71	4088	0.44	24	-4.85	23.50	9.20

536960	MOSt M100	B	10.00	18.92	19.35	19.35	18.80	18.80	-0.63	1597	0.30	20	--	20.00	14.10

533385	MOSt Nasd100	E	10.00	640.12	639.00	648.44	639.00	647.00	1.07	678	4.35	88	--	658.00	455.10

517334	Motherson SS	A1	1.00	138.45	138.50	139.30	136.60	138.65	0.14	134051	185.21	1142	28.53	175.50	91.15

532892	Motilal Oswl	A1	1.00	858.05	866.10	884.20	852.00	873.55	1.81	22496	196.48	2229	27.86	903.50	480.40

501343	Motor&Gen.Fi	B	10.00	33.50	33.00	33.00	32.95	32.95	-1.64	2	0.00	2	-13.84	60.95	30.40

526299	Mphasis	A1	10.00	879.90	887.90	893.75	882.05	886.30	0.73	3091	27.42	726	15.27	1059.70	828.15

526143	MPL Plastics	XT	10.00	4.20	4.41	4.41	4.30	4.39	4.52	8237	0.36	9	-2.05	7.75	3.21

532440	MPS	B	10.00	476.85	484.70	485.55	475.90	484.95	1.70	346	1.68	14	11.35	612.00	425.00

540809	MRC Exim	M	10.00	7.81	7.46	7.73	7.45	7.59	-2.82	24000	1.81	3	63.25	8.15	1.46

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


500290	MRF	A1	10.00	67964.40	68506.20	68794.50	67505.55	67769.95	-0.29	181	123.15	159	26.43	70295.00	51850.00

532376	Mro-Tek	T	5.00	30.15	31.65	31.65	31.65	31.65	4.98	12	0.00	1	-14.79	53.50	14.55

500109	MRPL	A1	10.00	45.50	47.15	47.15	44.80	44.90	-1.32	28917	13.08	353	-7.36	76.10	40.00

532650	MSP Steel	B	10.00	6.70	6.50	6.50	6.45	6.45	-3.73	200	0.01	4	-3.16	16.30	4.18

508922	MSR (I)	X	5.00	8.29	7.98	7.98	7.53	7.94	-4.22	2647	0.21	29	37.81	14.00	5.60

542597	MSTC	B	10.00	138.10	139.70	141.00	137.50	137.60	-0.36	6717	9.35	238	7.34	184.10	70.40

534312	MT Educare	B	10.00	13.95	13.51	13.75	13.42	13.71	-1.72	1272	0.17	29	6.04	94.05	13.35

500108	MTNL	B	10.00	11.87	11.98	12.16	11.45	11.54	-2.78	263437	30.94	469	-0.20	15.10	4.49

500460	Mukand	B	10.00	32.00	31.45	31.70	31.45	31.70	-0.94	166	0.05	33	-2.77	61.95	25.20

523832	Mukat Pipes	X	5.00	1.61	1.53	1.53	1.53	1.53	-4.97	100	0.00	1	-3.83	5.10	1.52

530341	Mukesh Babu	X	10.00	130.35	135.85	135.85	124.15	133.35	2.30	101	0.14	5	13.69	139.35	71.00

532357	Mukta Arts	B	5.00	41.45	41.15	41.20	39.95	40.00	-3.50	1935	0.78	101	-63.49	54.40	31.95

534091	Multi Com.Ex	A1	10.00	1399.65	1405.00	1414.00	1379.10	1382.85	-1.20	18455	257.19	2048	32.29	1442.00	643.50

526169	Multibase(I)	X	10.00	160.80	160.80	168.00	160.20	160.60	-0.12	842	1.36	28	17.77	470.00	110.00

520059	Munjal Auto	B	2.00	50.95	49.40	55.25	49.40	52.20	2.45	164802	88.00	1639	19.85	62.30	29.45

520043	Munjal Showa	B	2.00	143.70	146.30	148.95	144.00	146.75	2.12	2146	3.16	455	10.99	183.80	115.00

515037	Murd.Ceram	B	10.00	22.00	22.10	22.10	21.10	21.25	-3.41	5394	1.16	89	10.73	25.80	11.25

540366	Music Broadc	B	2.00	26.90	26.90	27.75	26.50	27.30	1.49	5552	1.51	50	12.52	65.60	26.00

511766	Muthoot Cap	B	10.00	589.50	586.00	590.00	571.15	580.10	-1.59	209	1.21	84	13.77	1049.40	420.00

533398	Muthoot Fin.	A1	10.00	769.05	775.55	775.55	755.70	758.40	-1.38	18658	141.87	1353	12.11	799.90	472.00

506734	Mys.Petrochm	X	10.00	49.25	49.25	51.60	48.45	48.45	-1.62	494	0.25	7	3.54	91.80	42.40