homenull

   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 31/07/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500520 M&M A1 5.00 597.85 598.00 611.00 592.40 606.50 1.45 82529 497.37 2176 594.61 624.90 245.80
532720 M&M Financ A1 2.00 131.60 131.80 132.25 128.70 130.30 -0.99 1194828 1557.32 13425 11.48 245.74 76.46
515093 Maadhav Gran B 10.00 22.00 21.70 21.95 20.75 21.45 -2.50 407 0.09 39 8.79 41.00 17.60
532906 Maan Alum B 10.00 50.90 52.40 52.40 50.25 51.00 0.20 2820 1.43 59 3.88 87.60 23.65
539894 Madhav Infra X 1.00 27.05 28.40 28.40 28.40 28.40 4.99 1554 0.44 11 35.95 33.00 16.60
511000 Madhus.Sec XT 10.00 1.62 1.55 1.55 1.55 1.55 -4.32 100 0.00 1 -7.38 4.67 1.55
590134 Madras Fert. B 10.00 17.80 17.20 18.00 16.95 17.65 -0.84 26192 4.56 162 -2.35 25.25 8.86
538401 Maestros Ele X 10.00 69.40 71.00 72.85 66.50 72.45 4.39 12410 8.79 57 108.13 77.10 48.95
500264 Mafatlal Ind XT 10.00 90.90 93.00 93.00 87.00 89.50 -1.54 1393 1.26 26 -9.08 106.00 51.20
540650 Magadh Sugar B 10.00 124.40 124.95 125.95 121.00 123.05 -1.09 2585 3.17 93 2.09 150.00 54.00
538891 Magellanic C X 10.00 42.40 42.55 42.75 42.10 42.55 0.35 61343 26.09 547 16.37 45.00 14.25
524000 Magma Fincor A1 2.00 26.10 26.20 26.20 25.10 25.75 -1.34 101867 26.04 360 25.75 86.40 12.70
517449 Magna Electr X 10.00 112.05 102.60 124.50 102.60 115.40 2.99 4625 5.48 87 7.90 196.00 94.00
532896 Magnum Ventr T 10.00 6.79 7.12 7.12 6.46 6.46 -4.86 168 0.01 3 -1.99 7.12 2.00
505523 Mah.Corp XT 1.00 0.22 0.21 0.23 0.21 0.23 4.55 48472 0.11 17 -23.00 0.31 0.15
532313 Mah.Lifespac A1 10.00 208.55 201.05 210.90 201.05 210.05 0.72 719 1.48 170 -5.58 454.15 171.20
523384 Mah.Ras.Apex T 10.00 59.85 58.00 62.80 58.00 62.80 4.93 108 0.07 3 -120.77 104.95 52.50
500266 Mah.Scooter A1 10.00 2997.95 2931.00 3015.00 2931.00 3001.95 0.13 680 20.36 247 19.09 4948.00 1815.00
500265 Mah.Seamless A1 5.00 202.55 202.20 203.20 195.05 196.30 -3.09 8579 16.90 823 15.68 447.40 185.00
514450 Maha.Rubtech X 10.00 31.40 30.30 32.00 29.85 31.25 -0.48 1248 0.39 16 9.06 43.40 23.20
519612 Mahaan Foods X 10.00 16.60 17.00 17.00 17.00 17.00 2.41 200 0.03 2 5.61 20.38 10.21
513554 Mahamaya St. B 10.00 72.80 76.00 76.00 70.35 74.15 1.85 15658 11.28 178 41.66 163.65 63.05
531515 Mahan Inds. XT 10.00 0.21 0.20 0.20 0.20 0.20 -4.76 5000 0.01 1 -0.80 0.26 0.20
539957 Mahanagr Gas A1 10.00 987.30 987.00 990.65 970.25 975.00 -1.25 99816 979.88 4038 12.14 1246.80 666.40
542677 Mahesh Devel XT 10.00 5.29 5.19 5.19 5.19 5.19 -1.89 885 0.05 5 19.22 26.90 5.19
532756 Mahindra CIE A1 10.00 105.05 104.20 109.00 104.15 108.65 3.43 54078 56.56 1160 452.71 184.30 59.05
523754 Mahindra EPC B 10.00 160.65 161.95 163.85 158.00 159.70 -0.59 15315 24.59 444 18.48 194.65 74.00
533088 Mahindra Hol A1 10.00 156.85 159.10 162.05 153.10 157.70 0.54 230217 369.10 485 -15.95 252.45 122.00
540768 Mahindra Log A1 10.00 276.70 279.20 301.85 272.30 297.75 7.61 14076 40.80 1602 38.67 457.90 199.00
590078 Maithan Allo B 10.00 429.55 424.65 429.75 423.75 426.25 -0.77 2725 11.62 330 5.59 623.00 291.00
539289 Majesco B 5.00 564.30 592.50 592.50 592.50 592.50 5.00 21370 126.62 240 30.05 592.50 170.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500267 Majestic Aut X 10.00 81.00 79.50 81.45 78.75 78.75 -2.78 438 0.35 10 -5.11 154.00 54.00
539229 Majestic Res MT 10.00 5.50 5.25 5.70 5.23 5.70 3.64 10800 0.57 4 28.50 27.25 5.05
506919 Makers Lab. X 10.00 77.80 79.90 81.65 75.50 81.50 4.76 47847 38.92 199 -339.58 81.65 23.20
539400 Mallcom (I) XT 10.00 253.80 255.00 255.00 243.10 253.90 0.04 302 0.77 6 8.39 285.60 132.85
532728 Malu Paper B 10.00 27.85 27.65 27.70 27.00 27.45 -1.44 2283 0.63 28 70.38 40.80 18.39
513269 Man Inds.(I) B 5.00 46.25 45.65 46.05 45.30 45.60 -1.41 7018 3.21 101 4.69 64.15 31.00
533169 Man Infracon B 2.00 17.85 18.40 18.40 17.50 17.85 0.00 2723 0.49 36 -61.55 33.90 14.50
532932 Manaksia B 2.00 33.45 33.00 35.50 33.00 34.75 3.89 6918 2.38 78 3.89 53.60 26.60
539045 Manaksia Alm B 1.00 7.06 7.26 7.26 6.74 6.89 -2.41 3110 0.21 26 7.74 11.48 2.21
539044 Manaksia Stl B 1.00 9.87 9.94 9.94 9.38 9.58 -2.94 2546 0.24 35 7.31 15.70 5.92
500268 Manali Petro B 5.00 20.00 20.55 20.55 19.60 19.70 -1.50 45759 9.08 224 6.29 25.45 8.00
531213 Manap.Fin. A1 2.00 164.00 166.40 166.70 156.55 158.50 -3.35 743870 1197.87 5975 9.12 194.60 75.60
505850 Mangal Cr.Fi X 10.00 39.20 40.00 40.10 38.50 39.40 0.51 22090 8.69 53 7.07 54.50 25.70
539275 Mangal.Seeds T 10.00 63.45 66.50 66.60 60.30 65.65 3.47 1399 0.93 21 19.20 70.50 46.00
502157 Mangalam Cem B 10.00 192.75 192.75 194.35 190.65 191.95 -0.42 2768 5.32 196 6.75 339.90 115.65
532637 Mangalam Dru T 10.00 64.95 62.00 65.75 62.00 64.75 -0.31 4763 3.09 59 12.43 101.50 20.39
537800 Mangalam I.F XT 1.00 0.36 0.35 0.37 0.35 0.35 -2.78 8760 0.03 16 -- 0.42 0.18
514418 Mangalam Org X 10.00 428.75 428.00 439.90 410.10 418.55 -2.38 9568 40.73 369 8.80 465.35 120.80
516007 Mangalam Tim B 10.00 6.90 6.66 6.86 6.56 6.59 -4.49 651 0.04 11 -0.82 11.00 4.61
530011 Manglr.Chem B 10.00 34.30 34.00 35.70 33.75 35.15 2.48 127307 44.25 2153 6.45 46.40 16.35
540396 Manomay Tex M 10.00 33.05 33.15 33.15 33.15 33.15 0.30 4000 1.33 1 36.03 36.45 25.60
541974 Manorama Ind M 10.00 505.10 490.00 490.00 480.00 482.55 -4.46 11400 55.19 16 51.83 521.50 188.00
511758 Mansi Financ XT 10.00 37.05 37.75 37.75 37.75 37.75 1.89 2 0.00 1 6.46 39.25 16.35
505324 Manugraph (I T 2.00 9.38 9.00 9.24 9.00 9.24 -1.49 1500 0.14 6 -0.80 20.97 6.50
521018 Maral Overs B 10.00 11.80 11.25 11.25 11.23 11.25 -4.66 100 0.01 4 -3.06 27.90 8.15
503101 Marathon Nex B 5.00 49.30 49.00 50.00 47.10 48.25 -2.13 1937 0.93 21 9.23 110.90 38.00
513544 Mardia Samyg Z 10.00 1.99 1.99 1.99 1.99 1.99 0.00 3 0.00 1 -4.63 2.00 1.90
530543 Marg Z 10.00 7.18 7.18 7.53 6.83 7.50 4.46 13918 0.98 28 -2.88 12.98 5.66
540254 Marg Techno XT 10.00 6.95 6.95 6.95 6.95 6.95 0.00 1000 0.07 2 53.46 16.00 6.95
500206 Margo Fin. X 10.00 6.60 6.93 6.93 6.93 6.93 5.00 500 0.03 1 -- 7.95 4.75
531642 Marico A1 1.00 364.65 363.00 368.30 361.25 363.35 -0.36 133378 485.60 3281 42.90 403.70 233.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531503 Maris Spin. X 10.00 7.39 7.75 7.75 7.75 7.75 4.87 500 0.04 2 -2.95 51.60 5.80
524404 Marksans Ph. B 1.00 37.80 38.85 39.65 38.05 39.65 4.89 559438 219.36 1478 13.44 39.65 9.90
517467 Marsons Z 10.00 8.75 8.92 8.92 8.92 8.92 1.94 11096 0.99 17 -0.55 8.92 2.43
531540 Maruti Infra X 10.00 18.45 18.50 18.95 18.00 18.95 2.71 5567 1.04 18 37.16 26.50 13.25
532500 Maruti Suzuk A1 5.00 6265.65 6260.00 6379.65 6208.00 6260.45 -0.08 47079 2961.83 8791 33.32 7755.00 4002.00
540749 MAS Fin. Ser A1 10.00 634.15 633.60 648.40 625.00 641.75 1.20 799 5.11 176 19.49 1269.00 448.05
523704 Mastek B 5.00 523.20 526.90 596.60 508.70 572.50 9.42 74648 419.21 4753 12.85 596.60 170.05
511768 Master Trust X 5.00 16.90 16.10 16.10 16.10 16.10 -4.73 170 0.03 1 2.84 22.05 11.05
540704 Matrimony.co B 5.00 564.65 552.75 572.15 537.40 565.20 0.10 304 1.69 66 35.17 650.00 251.00
539219 Mauria Udyog X 10.00 13.60 13.35 13.35 13.35 13.35 -1.84 3638 0.49 17 -1.48 412.10 12.70
523371 Mawana Sugar T 10.00 26.55 26.55 26.55 25.65 25.70 -3.20 3441 0.89 23 -1.21 48.70 15.10
500271 Max Fin.Serv A1 2.00 562.80 566.00 566.00 538.05 557.75 -0.90 49990 276.97 2518 103.67 611.05 279.75
539940 Max Ventures B 10.00 36.45 36.80 37.00 36.00 36.10 -0.96 9310 3.38 169 28.88 60.85 25.15
534338 Maxheights X 10.00 10.75 10.85 10.95 10.85 10.95 1.86 215 0.02 3 47.61 19.05 10.00
526538 Maximaa Syst XT 2.00 2.78 2.78 2.78 2.78 2.78 0.00 12 0.00 3 -10.69 3.25 0.95
540401 Maximus Intl B 10.00 93.00 88.50 92.00 88.50 92.00 -1.08 14056 12.65 3 46.23 97.00 32.80
539519 Mayukh Dealt XT 10.00 9.41 8.94 8.94 8.94 8.94 -4.99 1 0.00 1 -298.00 13.65 8.94
531680 Mayur Leathr XT 10.00 5.56 5.60 5.60 5.60 5.60 0.72 210 0.01 6 -2.31 6.15 2.80
522249 Mayur Uniq. B 5.00 217.95 214.10 222.00 212.00 217.90 -0.02 2681 5.81 203 12.38 304.95 118.20
523792 Mazda B 10.00 306.00 306.00 312.80 306.00 307.00 0.33 40 0.12 5 7.86 531.00 222.25
533152 MBL Infra. T 10.00 6.33 6.02 6.40 6.02 6.02 -4.90 4241 0.26 15 0.24 7.90 2.42
532852 McDowell Hld B 10.00 25.00 24.55 24.80 24.55 24.80 -0.80 981 0.24 11 -5.07 31.90 10.95
532654 McLeod Russ T 5.00 13.39 13.39 13.39 12.73 12.73 -4.93 382903 49.12 424 -0.58 13.39 1.85
532629 Mcnally Bhar T 10.00 5.00 4.85 5.25 4.85 4.96 -0.80 4605 0.23 20 -0.24 6.60 2.10
523144 Medi Caps X 10.00 14.52 15.24 15.24 15.24 15.24 4.96 10542 1.61 29 -4.32 17.95 7.23
512267 Media Matrix X 1.00 4.29 4.08 4.42 4.08 4.40 2.56 2073 0.09 17 5.00 6.20 2.25
531146 Medicamen Bi X 10.00 446.55 450.00 459.80 421.05 452.80 1.40 9902 43.65 283 45.14 481.00 153.10
539938 Medico Inter XT 10.00 28.75 28.20 28.20 28.20 28.20 -1.91 1 0.00 1 3.88 116.95 14.70
526301 Medinova Dia XT 10.00 12.95 12.35 13.55 12.35 13.55 4.63 3150 0.41 13 -52.12 20.70 11.40
540519 Meera Inds. M 10.00 38.45 40.95 40.95 39.95 40.10 4.29 32400 13.09 6 17.36 89.54 38.25
531417 Mega Corpn. X 1.00 0.43 0.43 0.45 0.41 0.45 4.65 34433 0.15 20 45.00 0.48 0.23
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532408 Megasoft B 10.00 6.53 6.55 6.65 6.51 6.65 1.84 4370 0.29 33 12.79 9.67 4.60
532865 Meghmani Org A1 1.00 61.25 61.80 61.80 59.20 59.40 -3.02 87585 52.61 666 6.29 67.30 31.80
540730 Mehai Techn. B 10.00 27.25 25.90 27.15 25.90 25.90 -4.95 1220 0.32 17 89.31 180.00 25.10
511377 Mehta I.Fin XT 10.00 2.65 2.52 2.52 2.52 2.52 -4.91 500 0.01 2 5.48 5.07 2.50
523828 Menon Bearin B 1.00 38.05 38.40 38.50 38.05 38.40 0.92 696 0.27 18 18.64 70.00 27.00
531727 Menon Piston X 1.00 10.36 10.54 10.79 10.01 10.29 -0.68 18028 1.84 101 11.97 18.85 7.76
539126 MEP Infrast. T 10.00 17.10 17.10 17.70 16.60 16.75 -2.05 59585 9.98 18 -18.61 45.00 9.43
538942 Mercantile V X 10.00 6.59 6.46 6.46 6.46 6.46 -1.97 3311 0.21 13 2.81 9.95 3.27
526235 Mercator T 1.00 0.85 0.85 0.88 0.81 0.85 0.00 125451 1.05 74 -0.03 2.31 0.42
538964 Mercury Lab X 10.00 299.50 300.00 304.80 293.55 304.30 1.60 167 0.50 6 11.30 503.30 212.00
531357 Mercury Metl XT 1.00 1.20 1.26 1.26 1.26 1.26 5.00 100 0.00 1 -6.63 1.26 0.95
531810 Metal Coatin X 10.00 24.25 23.20 23.20 23.20 23.20 -4.33 50 0.01 1 5.96 33.60 23.20
513335 Metalyst For T 10.00 4.06 4.06 4.26 4.06 4.26 4.93 105 0.00 6 -0.07 10.10 3.56
500159 Metroglobal X 10.00 42.90 43.40 43.40 40.05 43.30 0.93 968 0.40 11 6.70 62.00 26.10
542650 Metropolis H A1 2.00 1595.25 1560.00 1620.00 1553.60 1569.15 -1.64 1502 23.84 336 62.49 2110.00 993.20
540150 Mewar Hi-Tec M 10.00 26.65 26.70 27.75 26.70 27.75 4.13 15000 4.09 5 555.00 28.40 21.80
513496 Mewat Zinc P 10.00 12.80 12.80 12.80 12.80 12.80 0.00 100 0.01 1 -- 12.90 12.80
531613 Meyer Appare XT 3.00 1.13 1.13 1.18 1.13 1.18 4.42 4501 0.05 10 -1.27 1.18 0.39
526622 MFL India X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 192924 0.37 27 -0.23 0.32 0.19
540744 Mideast Intg XT 10.00 4.72 4.89 4.89 4.52 4.85 2.75 3183 0.15 35 -0.60 8.50 3.53
541337 Milestone Fr MT 10.00 8.10 8.50 8.50 8.50 8.50 4.94 3000 0.26 1 25.00 20.14 4.22
507621 Milkfood X 10.00 376.55 375.00 387.70 369.00 379.40 0.76 614 2.32 42 22.11 605.00 241.00
531456 Minaxi Text. XT 1.00 0.66 0.69 0.69 0.69 0.69 4.55 5005 0.03 5 34.50 0.92 0.27
538962 Minda Corp. A1 2.00 67.10 67.80 67.80 66.50 66.80 -0.45 12289 8.20 145 -7.60 122.00 52.60
532539 Minda Inds. A1 2.00 284.85 294.00 294.00 281.60 287.65 0.98 8572 24.62 827 48.67 425.85 209.30
517344 Mindteck B 10.00 22.65 22.50 23.00 22.20 22.95 1.32 871 0.19 98 -0.91 40.95 11.65
532819 MindTree A1 10.00 1081.30 1094.80 1105.25 1070.00 1083.35 0.19 31936 348.04 1990 23.73 1111.90 667.30
523373 Mini Diamond XT 10.00 2.50 2.38 2.38 2.38 2.38 -4.80 200 0.00 1 -0.66 3.97 2.30
542131 MIRAE Nifty B 10.00 113.04 112.60 113.00 111.80 112.30 -0.65 5171 5.82 52 -- 127.70 77.20
500279 MIRC Electr. T 1.00 6.16 6.46 6.46 6.46 6.46 4.87 8350 0.54 9 -12.92 13.52 3.61
542922 MIRNiftyNt50 B 10.00 266.20 268.00 269.70 268.00 269.70 1.31 10 0.03 5 -- 336.00 186.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526642 Mirza Intl. B 2.00 48.60 48.50 48.50 47.10 47.50 -2.26 18065 8.59 241 11.96 71.80 27.35
539220 Mishka Exim T 10.00 26.50 26.60 26.60 26.60 26.60 0.38 200 0.05 2 -52.16 36.75 26.20
541195 Mishra Dhatu A1 10.00 201.70 202.55 202.65 198.10 199.50 -1.09 48464 96.92 1585 23.39 278.00 108.50
539594 Mishtann Foo XT 1.00 8.76 8.59 8.59 8.59 8.59 -1.94 1218 0.10 24 71.58 43.65 4.80
523782 Mitshi India X 10.00 27.45 27.05 29.80 27.05 27.75 1.09 413 0.12 17 13.94 72.30 23.50
540078 Mitsu Chem P B 10.00 89.40 85.00 89.30 85.00 86.00 -3.80 75720 65.28 11 54.43 115.95 44.35
522036 Miven Machin X 10.00 4.70 4.47 4.47 4.47 4.47 -4.89 207 0.01 2 0.23 6.26 4.47
538890 MK Exim (I) X 10.00 20.20 20.20 21.20 20.20 20.95 3.71 181 0.04 4 28.31 24.75 8.40
522241 MM Forgings B 10.00 190.85 192.15 192.15 184.20 185.05 -3.04 1294 2.42 178 8.12 470.55 151.00
513377 MMTC A1 1.00 18.50 18.70 18.95 18.10 18.20 -1.62 40918 7.48 195 165.45 26.50 9.90
519287 Modern Dairy X 10.00 3.90 3.90 3.90 3.83 3.83 -1.79 1419 0.05 6 2.55 5.54 1.81
503015 Modern India XT 2.00 49.95 47.50 47.50 47.50 47.50 -4.90 36 0.02 2 -8.54 113.80 36.10
515008 Modern Insul XT 10.00 6.49 6.81 6.81 6.81 6.81 4.93 1 0.00 1 1.42 6.81 2.87
537092 Modex In Sec XT 10.00 6.15 6.45 6.45 5.91 5.92 -3.74 4882 0.29 18 7.59 32.50 3.13
500890 Modi Rubber T 10.00 30.00 28.50 28.50 28.50 28.50 -5.00 1 0.00 1 -30.65 48.50 27.00
506261 Modison Metl X 1.00 38.45 38.00 38.00 36.00 36.90 -4.03 13958 5.14 69 7.94 41.70 22.05
504273 Modulex Cons X 10.00 9.18 8.74 9.58 8.73 9.58 4.36 20459 1.85 77 -9.68 25.90 8.17
531453 Mohit Inds. B 10.00 3.80 3.61 3.61 3.61 3.61 -5.00 2700 0.10 2 -90.25 7.00 2.91
530169 Mohit Paper X 10.00 4.95 5.14 5.14 5.14 5.14 3.84 150 0.01 1 2.24 10.70 4.20
530047 Mohota Inds T 10.00 10.95 10.45 10.45 10.45 10.45 -4.57 100 0.01 1 -0.58 18.10 5.39
533286 MOIL A1 10.00 140.95 141.00 144.60 139.30 143.55 1.84 23907 34.02 1743 13.72 170.00 86.80
533080 Mold-Tek Pac B 5.00 229.40 225.70 231.00 221.00 229.10 -0.13 4659 10.57 328 16.96 322.00 145.80
526263 Mold-Tek Tec B 2.00 32.55 32.00 34.10 32.00 33.40 2.61 1380 0.45 13 8.68 57.50 29.60
511551 Monarch NetW XT 10.00 23.70 23.00 24.00 22.55 23.00 -2.95 22457 5.14 40 31.08 31.50 14.20
538446 MoneyBoxx Fi T 10.00 47.00 49.00 49.00 44.65 47.80 1.70 223 0.10 7 -27.01 82.65 18.63
513446 Monnet I & E B 10.00 13.01 13.45 13.45 12.70 13.04 0.23 44871 5.89 574 -1.24 19.35 8.00
532723 Monnet Proj XT 10.00 7.35 7.49 7.49 7.45 7.49 1.90 5085 0.38 10 -3.04 7.49 2.18
538836 Monte Carlo B 10.00 158.75 159.05 159.15 155.00 156.40 -1.48 1434 2.24 132 5.17 317.00 128.00
539199 Moongipa Sec XT 10.00 2.19 2.11 2.11 2.11 2.11 -3.65 100 0.00 1 -1.06 2.80 2.11
532621 Morarjee Tex B 7.00 9.03 9.03 9.48 8.86 9.08 0.55 1515 0.14 35 -1.25 18.48 7.80
511549 Morarka Fin. X 10.00 25.00 26.00 26.00 25.00 25.90 3.60 21 0.01 3 2.35 28.00 13.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500288 Morepen Lab B 2.00 21.90 22.00 22.95 21.30 22.95 4.79 272854 61.24 598 30.60 34.95 7.21
523160 Morgan.Cruci X 10.00 1742.00 1735.15 1773.90 1735.15 1751.40 0.54 142 2.48 30 37.38 2290.00 1180.00
532407 Moschip Tech XT 2.00 12.25 12.05 12.45 12.05 12.05 -1.63 19339 2.33 35 -4.02 18.17 6.40
536960 MOSt M100 B 10.00 16.14 16.02 16.34 16.02 16.25 0.68 1425 0.23 35 -- 19.65 12.30
590115 MOSt M50 B 7.00 109.46 109.66 109.66 108.23 108.36 -1.00 13 0.01 5 -- 124.70 78.00
533385 MOSt Nasd100 E 10.00 776.49 784.05 798.00 782.05 796.17 2.53 6215 49.27 527 -- 810.00 500.00
517334 Motherson SS A1 1.00 93.60 94.00 95.55 92.50 94.75 1.23 314624 296.78 1628 25.54 151.00 48.50
532892 Motilal Oswl A1 1.00 681.10 681.55 688.95 669.95 681.20 0.01 3961 26.89 417 55.02 903.50 426.00
501343 Motor&Gen.Fi T 5.00 17.50 16.65 18.15 16.65 17.95 2.57 111 0.02 6 -12.73 26.82 10.12
526299 Mphasis A1 10.00 1153.40 1157.00 1177.00 1143.45 1153.45 0.00 12316 143.35 1278 18.00 1206.30 612.05
526143 MPL Plastics XT 10.00 3.58 3.42 3.75 3.41 3.75 4.75 2400 0.09 4 -2.02 5.85 2.50
532440 MPS B 10.00 355.90 357.50 384.00 321.00 362.15 1.76 10712 36.74 797 11.26 612.00 156.00
500290 MRF A1 10.00 60992.25 61097.95 61596.90 60685.00 61030.40 0.06 346 211.69 304 18.19 73500.00 50000.00
532376 Mro-Tek B 5.00 24.10 25.00 25.00 22.95 22.95 -4.77 746 0.17 32 -8.23 36.25 14.55
500109 MRPL A1 10.00 37.25 36.60 37.50 36.20 36.45 -2.15 61136 22.33 362 -1.91 59.00 21.25
532650 MSP Steel T 10.00 6.21 6.00 6.00 6.00 6.00 -3.38 1000 0.06 2 -3.41 8.18 3.66
508922 MSR (I) X 5.00 8.31 8.17 8.66 8.00 8.04 -3.25 3849 0.31 19 804.00 10.80 5.01
542597 MSTC B 10.00 143.80 145.00 147.40 140.60 141.85 -1.36 20430 29.35 832 10.29 235.15 70.40
534312 MT Educare B 10.00 12.75 12.35 13.05 12.20 12.30 -3.53 6914 0.85 72 4.98 39.20 6.24
500108 MTNL B 10.00 9.20 9.37 9.45 9.20 9.27 0.76 50975 4.74 9655 -0.15 13.32 4.49
500460 Mukand T 10.00 19.65 18.70 20.15 18.70 19.70 0.25 2495 0.48 22 -1.20 39.15 12.00
532097 Mukand Engrs T 10.00 7.01 6.83 7.00 6.83 7.00 -0.14 522 0.04 3 -0.29 18.30 5.71
523832 Mukat Pipes XT 5.00 1.09 1.05 1.05 1.04 1.04 -4.59 1500 0.02 3 -26.00 4.75 0.90
530341 Mukesh Babu X 10.00 120.65 120.65 120.65 120.65 120.65 0.00 5 0.01 1 13.26 184.50 71.50
535204 Mukta Agri. X 10.00 2.66 2.65 2.65 2.65 2.65 -0.38 2556 0.07 4 -4.49 11.50 2.52
532357 Mukta Arts T 5.00 23.80 24.60 24.60 23.05 23.05 -3.15 5 0.00 3 -6.13 44.95 15.20
534091 Multi Com.Ex A1 10.00 1641.65 1655.00 1719.00 1605.00 1697.15 3.38 90378 1493.63 5144 34.73 1792.10 780.30
526169 Multibase(I) X 10.00 124.15 123.00 126.70 120.00 121.10 -2.46 5715 6.94 64 20.28 185.00 70.00
520059 Munjal Auto B 2.00 48.30 48.40 49.15 47.40 48.45 0.31 27245 13.15 401 118.17 59.90 19.90
520043 Munjal Showa B 2.00 105.80 105.00 105.00 103.15 103.50 -2.17 1119 1.17 67 9.73 149.00 55.00
515037 Murd.Ceram B 10.00 16.15 15.75 16.00 15.10 15.80 -2.17 3742 0.58 52 42.70 25.80 8.26
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540366 Music Broadc B 2.00 15.50 15.55 15.75 15.10 15.45 -0.32 25924 4.01 181 90.88 37.72 12.30
511766 Muthoot Cap B 10.00 366.60 365.20 368.00 355.05 358.65 -2.17 1881 6.80 242 9.86 663.15 222.05
533398 Muthoot Fin. A1 10.00 1301.05 1302.35 1304.95 1257.30 1273.35 -2.13 127701 1630.02 4715 16.27 1405.00 477.50
506734 Mys.Petrochm X 10.00 46.50 46.50 49.00 46.50 46.50 0.00 293 0.14 13 6.29 62.00 24.00
535205 Mystic Elect X 10.00 2.01 2.01 2.01 2.01 2.01 0.00 1021 0.02 3 -1.08 4.25 1.83