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 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500520 M&M A1 5.00 613.00 614.20 623.00 605.50 607.65 -0.87 416079 2547.30 3173 -85.46 666.35 245.80
532720 M&M Financ A1 2.00 124.70 123.90 125.20 122.50 123.10 -1.28 391580 484.55 4177 10.85 245.74 76.46
515093 Maadhav Gran B 10.00 26.00 26.00 26.00 25.90 25.90 -0.38 2690 0.70 67 10.79 41.00 17.60
532906 Maan Alum B 10.00 68.50 68.00 68.00 66.00 66.50 -2.92 443 0.29 39 6.53 80.90 23.65
507836 Mac Charles X 10.00 235.15 248.95 248.95 235.15 242.15 2.98 233 0.55 9 -17.42 451.95 167.20
523248 Machino Plas X 10.00 60.50 60.55 60.85 60.55 60.85 0.58 142 0.09 4 -4.37 81.80 41.80
539894 Madhav Infra X 1.00 4.70 4.51 4.93 4.51 4.92 4.68 13049 0.63 41 -14.91 9.00 4.26
531497 Madhucon Prj B 1.00 2.97 2.89 3.11 2.89 3.10 4.38 32259 1.00 36 -0.02 5.35 1.50
515059 Madhus.Ind. X 5.00 12.50 11.88 11.88 11.88 11.88 -4.96 60 0.01 2 -9.28 14.50 7.24
590134 Madras Fert. B 10.00 18.05 18.00 18.30 17.60 17.65 -2.22 4628 0.84 40 -17.14 23.55 8.86
538401 Maestros Ele X 10.00 109.55 111.70 111.70 109.50 111.70 1.96 67752 75.65 79 25.98 115.20 48.95
500264 Mafatlal Ind X 10.00 77.25 77.90 79.45 77.00 78.00 0.97 210 0.16 13 -2.35 106.00 51.20
540650 Magadh Sugar B 10.00 117.10 117.95 118.00 116.00 117.40 0.26 808 0.95 57 2.15 150.00 54.00
538891 Magellanic C X 10.00 62.85 63.00 63.00 61.80 62.70 -0.24 24601 15.38 107 27.99 65.80 14.25
524000 Magma Fincor A1 2.00 33.85 33.95 33.95 32.50 32.70 -3.40 10577 3.50 131 16.27 71.00 12.70
517449 Magna Electr X 10.00 163.25 153.80 162.00 153.80 159.00 -2.60 4014 6.33 35 12.02 196.00 94.00
532896 Magnum Ventr B 10.00 4.23 4.44 4.44 4.44 4.44 4.96 200 0.01 2 -1.14 7.12 2.00
505523 Mah.Corp XT 1.00 0.20 0.20 0.21 0.20 0.21 5.00 20227 0.04 13 -- 0.31 0.15
532313 Mah.Lifespac A1 10.00 230.50 230.15 238.00 227.95 234.45 1.71 1572 3.67 180 -5.32 454.15 171.20
523384 Mah.Ras.Apex T 10.00 55.00 56.00 56.00 52.75 55.45 0.82 230 0.12 9 7.38 104.95 48.45
500266 Mah.Scooter A1 10.00 2866.55 2902.25 2902.25 2851.00 2851.25 -0.53 108 3.10 53 18.14 4948.00 1815.00
500265 Mah.Seamless A1 5.00 218.75 221.55 223.00 219.70 220.95 1.01 879 1.94 129 57.54 447.40 185.00
514450 Maha.Rubtech X 10.00 32.20 31.00 34.50 30.55 33.10 2.80 2591 0.85 15 19.13 43.40 23.20
513554 Mahamaya St. B 10.00 109.45 106.10 109.50 100.20 106.65 -2.56 1005 1.05 45 -333.28 163.65 63.05
539957 Mahanagr Gas A1 10.00 835.75 836.25 845.20 824.00 830.10 -0.68 48377 401.81 2679 12.27 1246.80 666.40
539383 Mahaveer Inf Z 10.00 1.57 1.57 1.64 1.57 1.64 4.46 466 0.01 6 -2.10 2.95 1.25
531648 Mahavir Inds XT 5.00 0.52 0.54 0.54 0.54 0.54 3.85 10 0.00 1 -27.00 0.75 0.35
542677 Mahesh Devel XT 10.00 4.78 4.78 4.78 4.69 4.69 -1.88 1085 0.05 5 17.37 20.10 4.37
532756 Mahindra CIE A1 10.00 138.40 139.55 140.15 134.10 134.75 -2.64 7944 10.86 377 561.46 179.10 59.05
523754 Mahindra EPC B 10.00 151.55 150.10 152.45 148.00 149.60 -1.29 5483 8.24 267 17.31 194.65 74.00
533088 Mahindra Hol A1 10.00 166.90 168.00 169.65 167.50 168.15 0.75 11037 18.51 281 -13.75 252.45 122.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540768 Mahindra Log A1 10.00 348.75 347.75 351.00 338.85 342.80 -1.71 712 2.44 153 118.62 457.90 199.00
542503 Mahip Inds. MT 10.00 3.45 3.28 3.62 3.28 3.62 4.93 16000 0.55 4 1.68 20.45 3.28
590078 Maithan Allo B 10.00 511.80 516.20 516.20 498.70 500.90 -2.13 2175 10.98 314 7.11 623.00 291.00
513430 Maitri Enter XT 10.00 7.20 7.20 7.20 7.20 7.20 0.00 1 0.00 1 3.60 8.00 6.86
539289 Majesco B 5.00 825.95 826.00 839.00 826.00 830.20 0.51 2515 20.89 322 43.08 845.75 170.55
500267 Majestic Aut X 10.00 93.00 93.00 94.00 93.00 93.00 0.00 126 0.12 5 -5.70 150.00 54.00
506919 Makers Lab. XT 10.00 83.50 86.00 87.65 86.00 87.65 4.97 8215 7.20 39 82.69 97.95 23.20
539400 Mallcom (I) X 10.00 235.00 232.00 240.50 230.00 237.00 0.85 117 0.27 11 8.09 285.60 132.85
532728 Malu Paper B 10.00 24.80 25.30 25.40 25.30 25.30 2.02 205 0.05 3 -14.97 40.80 19.10
513269 Man Inds.(I) T 5.00 59.90 59.90 62.80 57.15 60.65 1.25 21828 12.94 249 5.02 75.90 31.00
533169 Man Infracon B 2.00 26.15 27.30 27.30 25.90 26.70 2.10 17370 4.60 145 2670.00 33.90 14.50
532932 Manaksia B 2.00 39.85 39.80 39.80 39.70 39.75 -0.25 1105 0.44 13 5.24 53.60 26.60
539045 Manaksia Alm B 1.00 7.84 7.80 7.86 7.69 7.70 -1.79 2694 0.21 27 -14.53 11.48 2.21
539046 Manaksia C.M B 1.00 4.01 4.01 4.01 4.01 4.01 0.00 60 0.00 1 16.71 6.00 3.03
539044 Manaksia Stl B 1.00 10.14 10.35 10.35 9.75 9.90 -2.37 7106 0.71 48 6.88 15.43 5.92
500268 Manali Petro B 5.00 33.30 33.50 35.75 33.40 34.65 4.05 279967 96.86 1118 16.42 35.75 8.00
531213 Manap.Fin. A1 2.00 157.10 158.00 159.60 156.35 157.00 -0.06 120482 190.34 967 8.47 194.60 75.60
505850 Mangal Cr.Fi X 10.00 44.40 44.75 44.75 44.00 44.70 0.68 4664 2.07 37 7.77 53.00 25.70
539275 Mangal.Seeds T 10.00 65.95 64.95 65.00 63.10 65.00 -1.44 1742 1.12 7 17.15 70.50 46.00
502157 Mangalam Cem B 10.00 179.85 179.50 180.20 171.70 177.25 -1.45 4911 8.76 168 8.37 339.90 115.65
532637 Mangalam Dru B 10.00 134.20 133.35 134.15 131.00 131.55 -1.97 9169 12.15 153 13.17 170.90 20.39
537800 Mangalam I.F XT 1.00 0.29 0.29 0.29 0.28 0.28 -3.45 14338 0.04 20 -- 0.42 0.18
514418 Mangalam Org X 10.00 444.10 444.10 444.10 399.70 400.55 -9.81 117890 482.79 2404 8.42 614.05 120.80
530011 Manglr.Chem B 10.00 29.70 29.60 29.60 29.25 29.50 -0.67 16893 4.97 137 4.62 46.40 16.35
540396 Manomay Tex M 10.00 32.70 33.15 33.15 33.15 33.15 1.38 4000 1.33 1 36.03 36.45 25.60
541974 Manorama Ind M 10.00 790.00 766.20 790.00 760.00 760.00 -3.80 4200 32.27 7 81.63 839.95 238.40
505324 Manugraph (I B 2.00 9.51 9.50 9.94 9.50 9.94 4.52 400 0.04 2 -1.11 19.11 6.50
521018 Maral Overs B 10.00 11.78 12.13 12.13 11.78 11.78 0.00 200 0.02 5 -1.56 27.90 8.15
503101 Marathon Nex B 5.00 53.15 54.50 54.50 50.55 51.10 -3.86 320 0.16 36 7.84 110.90 38.00
530543 Marg Z 10.00 6.14 6.14 6.14 5.85 6.10 -0.65 517 0.03 8 -2.42 12.98 5.66
500206 Margo Fin. X 10.00 6.70 6.70 6.70 6.70 6.70 0.00 26 0.00 1 -- 7.95 4.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531642 Marico A1 1.00 355.90 358.00 365.00 354.75 362.85 1.95 138531 501.12 2240 42.84 400.50 233.80
531503 Maris Spin. XT 10.00 19.38 19.76 19.76 19.00 19.09 -1.50 1160 0.22 14 -3.01 49.05 5.80
526891 Market Creat X 10.00 4.70 4.70 4.70 4.70 4.70 0.00 1 0.00 1 -8.39 4.70 4.28
524404 Marksans Ph. B 1.00 51.45 52.00 52.00 50.00 50.30 -2.24 178620 90.89 1251 14.01 57.10 9.90
517467 Marsons Z 10.00 6.35 6.23 6.23 6.23 6.23 -1.89 1935 0.12 6 -0.39 9.10 2.43
531540 Maruti Infra X 10.00 16.15 16.50 16.70 16.00 16.00 -0.93 5709 0.93 25 20.51 26.50 13.25
532500 Maruti Suzuk A1 5.00 6738.60 6738.60 6777.35 6673.90 6742.85 0.06 81981 5517.27 5147 50.51 7755.00 4002.00
540749 MAS Fin. Ser A1 10.00 800.30 800.25 816.00 775.60 795.95 -0.54 554 4.44 179 24.18 1269.00 448.05
523704 Mastek B 5.00 855.00 860.00 874.55 846.00 863.45 0.99 3587 30.94 438 16.90 922.55 170.05
511768 Master Trust X 5.00 17.95 18.00 18.00 17.25 17.25 -3.90 603 0.10 6 2.64 21.95 11.05
540704 Matrimony.co B 5.00 646.25 664.90 673.00 637.50 663.65 2.69 2986 19.66 339 41.30 673.00 251.00
539219 Mauria Udyog X 10.00 9.24 9.24 9.24 9.06 9.06 -1.95 935 0.08 15 -0.22 412.10 9.06
523371 Mawana Sugar B 10.00 23.85 23.90 24.30 23.50 23.60 -1.05 14494 3.48 165 -0.99 48.70 15.10
500271 Max Fin.Serv A1 2.00 604.75 610.00 617.35 597.00 612.35 1.26 101788 614.90 6615 68.19 641.90 279.75
543220 Max Health B 10.00 113.35 113.50 117.80 113.10 115.45 1.85 91516 105.76 2236 -- 133.80 101.65
543223 Max India B 10.00 59.90 60.35 61.00 59.10 59.55 -0.58 13840 8.32 189 -- 80.00 48.05
539940 Max Ventures B 10.00 36.80 37.00 37.55 36.75 37.20 1.09 3570 1.33 32 29.76 60.85 25.15
534338 Maxheights X 10.00 11.60 11.60 11.65 11.60 11.65 0.43 181 0.02 3 27.74 17.80 10.00
526538 Maximaa Syst XT 2.00 2.89 3.03 3.03 3.03 3.03 4.84 39 0.00 3 -1.23 3.25 0.95
540401 Maximus Intl B 10.00 102.00 101.00 103.50 101.00 103.50 1.47 3288 3.39 15 50.00 103.50 38.60
539519 Mayukh Dealt XT 10.00 10.65 10.48 10.85 10.48 10.85 1.88 25067 2.66 5 -31.91 11.00 8.50
522249 Mayur Uniq. B 5.00 264.00 268.60 268.60 258.00 259.20 -1.82 2872 7.56 324 16.76 309.90 118.20
523792 Mazda B 10.00 532.35 535.00 574.90 499.00 565.35 6.20 8414 45.95 1115 15.00 574.90 222.25
533152 MBL Infra. B 10.00 7.72 8.10 8.10 7.99 8.10 4.92 28701 2.32 44 0.31 10.85 2.42
532852 McDowell Hld B 10.00 24.95 25.20 25.70 24.55 24.95 0.00 584 0.15 20 -3.55 31.90 10.95
532654 McLeod Russ T 5.00 17.95 18.80 18.80 17.90 18.80 4.74 132571 24.89 317 -1.33 27.51 1.85
532629 Mcnally Bhar T 10.00 5.31 5.40 5.40 5.10 5.10 -3.95 1601 0.08 7 -0.24 8.36 2.10
523144 Medi Caps XT 10.00 20.05 20.45 20.45 19.75 19.75 -1.50 1639 0.33 6 -5.59 24.05 7.23
512267 Media Matrix X 1.00 4.92 4.90 5.00 4.68 4.87 -1.02 28728 1.38 20 5.53 6.20 2.25
531146 Medicamen Bi X 10.00 412.00 415.95 420.00 400.00 403.45 -2.08 4083 16.62 83 44.48 525.00 153.10
526301 Medinova Dia XT 10.00 13.55 13.50 13.55 12.90 13.55 0.00 4901 0.66 8 -56.46 19.70 11.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538834 Meenakshi En X 10.00 4.66 4.89 4.89 4.43 4.88 4.72 815 0.04 6 -18.07 10.30 4.43
540519 Meera Inds. M 10.00 33.65 31.60 31.60 31.60 31.60 -6.09 1200 0.38 1 13.68 83.02 30.10
531417 Mega Corpn. X 1.00 0.48 0.50 0.50 0.49 0.49 2.08 2748 0.01 8 49.00 0.52 0.23
539767 Mega Nirman X 10.00 17.75 17.60 18.50 17.60 18.50 4.23 71209 12.80 221 44.05 18.50 12.07
532408 Megasoft T 10.00 7.27 7.27 7.63 7.27 7.63 4.95 627 0.05 7 76.30 10.45 4.60
532865 Meghmani Org A1 1.00 82.60 82.60 82.90 80.10 80.40 -2.66 111915 91.19 1038 9.19 85.00 31.80
540730 Mehai Techn. B 10.00 21.00 21.00 22.00 20.05 20.10 -4.29 53294 11.29 24 69.31 180.00 20.05
511377 Mehta I.Fin XT 10.00 5.54 5.65 5.65 5.65 5.65 1.99 310 0.02 5 12.28 5.65 2.40
532307 Melstar Info Z 10.00 1.85 1.85 1.85 1.76 1.85 0.00 758 0.01 6 -3.56 5.32 1.46
523828 Menon Bearin B 1.00 39.60 39.85 39.90 39.30 39.40 -0.51 1621 0.64 45 19.13 64.00 27.00
531727 Menon Piston X 1.00 11.78 11.95 11.95 11.30 11.41 -3.14 9372 1.07 82 16.30 18.85 7.76
539126 MEP Infrast. B 10.00 13.45 13.10 13.55 12.80 12.80 -4.83 37297 4.82 407 -2.52 45.00 9.43
538942 Mercantile V X 10.00 7.11 7.19 7.19 7.17 7.19 1.13 362 0.03 5 3.24 9.95 3.40
526235 Mercator B 1.00 0.87 0.83 0.86 0.83 0.83 -4.60 299620 2.50 108 -0.03 1.70 0.42
513335 Metalyst For T 10.00 4.55 4.40 4.40 4.40 4.40 -3.30 1025 0.05 3 -0.06 10.10 3.56
532990 Metkore Allo Z 2.00 0.53 0.53 0.53 0.53 0.53 0.00 1590 0.01 3 -0.41 0.66 0.21
500159 Metroglobal X 10.00 45.45 45.50 45.50 43.05 44.05 -3.08 1338 0.59 35 9.22 64.95 26.10
542650 Metropolis H A1 2.00 1792.05 1780.20 1835.95 1760.00 1795.10 0.17 1749 31.50 436 88.43 2110.00 993.20
531613 Meyer Appare XT 3.00 0.84 0.84 0.88 0.84 0.88 4.76 58 0.00 5 -1.01 1.33 0.48
526622 MFL India X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 143 0.00 7 0.21 0.32 0.19
532850 MIC Electron T 2.00 0.57 0.57 0.57 0.57 0.57 0.00 100 0.00 1 -0.51 1.10 0.46
540744 Mideast Intg XT 10.00 4.72 4.89 4.95 4.71 4.95 4.87 7446 0.36 37 -0.62 7.93 3.53
507621 Milkfood X 10.00 377.15 394.95 394.95 375.30 377.70 0.15 704 2.69 24 34.84 605.00 241.00
538962 Minda Corp. A1 2.00 70.50 70.85 74.00 69.80 73.05 3.62 19933 14.51 396 -6.47 122.00 52.60
532539 Minda Inds. A1 2.00 335.70 337.00 337.15 327.95 330.35 -1.59 1618 5.38 177 -532.82 423.71 208.25
543217 MindSpace B IF 10.00 308.69 305.25 307.95 304.41 304.51 -1.35 5800 17.74 28 -- 316.39 298.50
517344 Mindteck T 10.00 30.80 29.50 30.90 29.50 30.15 -2.11 1155 0.35 13 -1.21 43.90 11.65
532819 MindTree A1 10.00 1323.45 1334.80 1341.35 1317.85 1338.15 1.11 28225 375.86 1529 29.33 1367.05 675.80
500279 MIRC Electr. B 1.00 8.35 8.29 8.44 8.20 8.40 0.60 21035 1.76 66 -8.40 11.88 3.61
542922 MIRNiftyNt50 B 10.00 267.80 269.40 269.40 269.40 269.40 0.60 66 0.18 1 -- 336.00 186.00
526642 Mirza Intl. B 2.00 52.10 51.50 52.15 50.25 50.70 -2.69 11801 6.05 134 40.89 71.80 27.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541195 Mishra Dhatu A1 10.00 198.80 199.75 200.40 195.00 196.00 -1.41 11473 22.65 484 27.03 278.00 119.10
539594 Mishtann Foo XT 1.00 8.44 8.28 8.28 8.28 8.28 -1.90 1397 0.12 19 69.00 30.85 4.80
523782 Mitshi India X 10.00 22.95 23.90 24.95 23.90 24.75 7.84 66 0.02 10 154.69 72.30 20.00
540078 Mitsu Chem P B 10.00 101.00 100.00 102.75 99.00 101.65 0.64 3535 3.58 15 64.34 116.50 51.33
538890 MK Exim (I) X 10.00 18.50 18.90 18.90 18.70 18.70 1.08 111 0.02 4 6.28 24.75 8.49
522241 MM Forgings B 10.00 333.55 326.25 333.90 319.45 321.95 -3.48 2450 7.97 222 41.81 470.55 151.00
509196 MM Rubber X 2.00 26.70 28.00 28.00 28.00 28.00 4.87 400 0.11 1 -13.79 66.80 22.00
513377 MMTC A1 1.00 16.55 16.60 16.60 16.10 16.20 -2.11 45754 7.50 231 -8.90 24.35 9.90
519287 Modern Dairy X 10.00 3.41 3.58 3.58 3.58 3.58 4.99 2886 0.10 11 3.38 5.54 1.81
515008 Modern Insul XT 10.00 13.55 13.82 13.82 13.82 13.82 1.99 1 0.00 1 2.95 13.82 2.87
513303 Modern Steel X 10.00 4.66 4.43 4.43 4.43 4.43 -4.94 55 0.00 2 -0.22 10.45 3.71
537092 Modex In Sec Z 10.00 6.00 6.00 6.00 6.00 6.00 0.00 100 0.01 1 7.69 31.50 3.13
519003 Modi Natural X 10.00 55.00 57.00 57.75 55.15 57.00 3.64 10250 5.91 19 14.36 72.20 15.70
506261 Modison Metl X 1.00 35.05 34.85 35.45 34.20 34.85 -0.57 16523 5.75 107 8.07 44.90 22.05
504273 Modulex Cons X 10.00 8.94 9.28 9.35 8.51 9.33 4.36 5230 0.48 13 -10.48 25.90 6.85
531453 Mohit Inds. B 10.00 3.25 3.41 3.41 3.41 3.41 4.92 5113 0.17 5 -1.58 6.25 2.91
530047 Mohota Inds B 10.00 8.37 8.00 8.70 8.00 8.01 -4.30 1450 0.12 17 -0.40 18.00 5.39
533286 MOIL A1 10.00 142.10 141.90 142.90 139.45 140.25 -1.30 6729 9.46 312 20.87 170.00 86.80
533080 Mold-Tek Pac B 5.00 285.35 287.15 291.00 283.15 284.80 -0.19 5669 16.28 376 26.72 322.00 145.80
526263 Mold-Tek Tec B 2.00 40.55 40.80 41.00 40.05 40.85 0.74 1591 0.65 21 11.98 57.00 29.60
511551 Monarch NetW XT 10.00 24.25 23.50 24.70 23.50 24.70 1.86 25 0.01 3 29.40 31.50 14.20
538446 MoneyBoxx Fi T 10.00 55.20 55.20 55.20 55.20 55.20 0.00 1 0.00 1 -24.86 82.65 20.60
513446 Monnet I & E B 10.00 17.45 17.50 18.00 17.50 17.75 1.72 36771 6.59 76 -1.69 20.32 8.00
538836 Monte Carlo B 10.00 172.45 171.00 174.45 170.05 172.40 -0.03 107 0.18 24 6.46 317.00 128.00
539199 Moongipa Sec XT 10.00 2.12 2.12 2.12 2.12 2.12 0.00 9435 0.20 3 -1.61 2.80 2.11
532621 Morarjee Tex B 7.00 8.53 8.95 8.95 8.95 8.95 4.92 43 0.00 1 -0.80 18.48 7.80
511549 Morarka Fin. X 10.00 31.45 30.40 31.30 30.40 30.75 -2.23 1829 0.56 17 2.76 42.00 13.30
500288 Morepen Lab B 2.00 23.40 22.65 24.55 22.65 24.55 4.91 445465 108.82 947 24.31 34.95 7.21
526237 Morgan Ventu X 10.00 8.21 8.21 8.21 8.21 8.21 0.00 100 0.01 1 63.15 11.18 5.00
523160 Morgan.Cruci X 5.00 917.55 921.00 949.45 900.00 924.40 0.75 959 8.93 68 63.06 1164.00 590.00
532407 Moschip Tech X 2.00 13.14 13.45 13.45 12.50 12.94 -1.52 62413 7.93 109 -4.31 17.55 6.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
536960 MOSt M100 B 10.00 17.76 17.70 18.10 17.51 17.92 0.90 4303 0.76 38 -- 19.65 12.30
590115 MOSt M50 B 7.00 110.00 110.70 110.70 110.70 110.70 0.64 85 0.09 1 -- 124.70 78.00
533385 MOSt Nasd100 E 10.00 823.21 823.50 828.00 815.00 819.64 -0.43 9954 81.81 593 -- 900.00 500.00
517334 Motherson SS A1 1.00 115.50 117.70 117.70 114.00 114.85 -0.56 413219 475.87 2923 1276.11 151.00 48.50
532892 Motilal Oswl A1 1.00 629.60 637.25 652.95 637.25 650.90 3.38 4050 26.15 344 43.63 903.50 426.00
526299 Mphasis A1 10.00 1313.75 1302.05 1398.50 1291.60 1385.20 5.44 9813 133.28 1221 21.62 1418.00 612.05
526143 MPL Plastics XT 10.00 3.47 3.60 3.60 3.30 3.59 3.46 2330 0.08 14 -2.06 5.85 2.50
532440 MPS B 10.00 415.00 415.00 419.00 401.00 403.65 -2.73 643 2.66 101 12.88 612.00 156.00
500290 MRF A1 10.00 59466.35 59349.95 59963.40 58764.10 59563.90 0.16 617 366.25 475 21.72 73500.00 50000.00
532376 Mro-Tek B 5.00 23.35 22.65 22.65 22.20 22.20 -4.93 550 0.12 7 -9.91 36.25 14.55
500109 MRPL A1 10.00 26.45 26.35 26.80 25.55 25.70 -2.84 143484 37.30 883 -1.24 56.60 21.25
532650 MSP Steel B 10.00 6.30 6.30 6.60 6.30 6.60 4.76 108 0.01 5 -4.31 8.18 3.66
508922 MSR (I) XT 5.00 12.32 12.32 12.70 11.71 11.97 -2.84 3510 0.42 12 16.18 17.35 5.01
542597 MSTC B 10.00 160.10 164.90 167.40 163.30 164.30 2.62 32773 54.12 943 17.74 235.15 72.60
534312 MT Educare B 10.00 10.85 11.19 11.20 10.69 10.88 0.28 6428 0.70 31 -1.71 26.10 6.24
500108 MTNL B 10.00 8.46 8.50 8.51 8.21 8.34 -1.42 38140 3.18 308 -0.16 13.32 4.95
500460 Mukand B 10.00 46.40 48.70 48.70 48.70 48.70 4.96 433 0.21 6 -2.17 51.50 12.00
532097 Mukand Engrs B 10.00 9.57 9.80 10.00 9.77 9.94 3.87 550 0.05 6 -0.41 18.30 5.71
523832 Mukat Pipes X 5.00 0.77 0.74 0.80 0.74 0.75 -2.60 1252 0.01 3 -2.68 3.90 0.72
530341 Mukesh Babu X 10.00 104.80 104.80 109.00 99.70 104.45 -0.33 44 0.05 10 8.75 184.50 74.50
535204 Mukta Agri. X 10.00 2.79 2.74 2.74 2.74 2.74 -1.79 1 0.00 1 -4.28 10.00 2.25
532357 Mukta Arts B 5.00 26.60 26.50 27.00 25.50 27.00 1.50 1431 0.37 15 -6.21 44.95 15.20
534091 Multi Com.Ex A1 10.00 1788.20 1799.00 1802.30 1710.05 1723.55 -3.62 16533 290.54 1207 35.27 1859.00 805.05
526169 Multibase(I) X 10.00 152.20 148.90 154.95 145.00 145.90 -4.14 3406 5.04 67 38.09 209.40 70.00
520059 Munjal Auto B 2.00 56.35 58.80 61.00 58.15 59.25 5.15 152948 91.05 2019 -51.52 68.50 19.90
520043 Munjal Showa B 2.00 125.00 129.00 130.15 124.05 127.95 2.36 2321 2.97 135 12.03 165.80 55.00
515037 Murd.Ceram B 10.00 14.70 14.75 14.75 14.50 14.60 -0.68 3106 0.45 38 -6.85 25.80 8.26
540366 Music Broadc B 2.00 18.75 18.75 18.95 18.45 18.55 -1.07 58448 10.93 184 109.12 30.76 12.30
511766 Muthoot Cap B 10.00 379.10 385.10 385.10 374.55 384.40 1.40 846 3.22 130 10.57 663.15 222.05
533398 Muthoot Fin. A1 10.00 1129.55 1132.15 1149.90 1121.15 1131.25 0.15 33374 378.61 1642 13.25 1405.00 477.50
506734 Mys.Petrochm X 10.00 53.30 54.60 54.60 52.10 52.25 -1.97 2006 1.08 23 7.15 62.00 24.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
535205 Mystic Elect X 10.00 2.29 2.30 2.30 2.11 2.11 -7.86 1297 0.03 5 -1.17 3.30 1.80