Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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 11/11/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500520 M&M A1 5.00 580.00 580.35 586.95 570.20 574.95 -0.87 118871 686.10 2267 22.26 814.00 502.85
532720 M&M Financ A1 2.00 329.00 328.50 335.10 328.00 333.40 1.34 21550 71.71 727 20.12 483.95 285.14
515093 Maadhav Gran B 10.00 23.40 26.80 26.80 23.00 23.35 -0.21 630 0.15 27 5.37 48.80 20.85
532906 Maan Alum B 10.00 63.20 61.55 62.10 61.00 61.70 -2.37 81 0.05 5 4.51 127.95 59.00
507836 Mac Charles X 10.00 380.00 382.00 385.00 367.35 372.00 -2.11 944 3.53 17 11.96 429.95 250.05
523248 Machino Plas X 10.00 77.70 81.45 81.45 75.20 79.00 1.67 260 0.20 5 -9.42 161.40 62.65
539894 Madhav Infra X 10.00 212.00 220.00 220.00 220.00 220.00 3.77 1000 2.20 2 27.81 220.00 165.95
531497 Madhucon Prj B 1.00 4.65 4.45 4.88 4.45 4.88 4.95 24 0.00 2 1.86 10.91 3.33
590134 Madras Fert. B 10.00 19.95 19.25 20.10 19.25 20.00 0.25 16902 3.35 62 -2.85 31.55 17.70
538401 Maestros Ele X 10.00 64.00 64.00 64.00 60.80 64.00 0.00 44 0.03 3 58.72 80.05 32.60
500264 Mafatlal Ind X 10.00 68.20 67.50 67.60 67.50 67.60 -0.88 61 0.04 6 -0.54 165.95 64.75
540650 Magadh Sugar B 10.00 107.70 110.35 111.00 106.05 106.85 -0.79 1248 1.36 83 2.76 136.50 58.35
538891 Magellanic C X 10.00 15.45 15.55 17.00 15.50 15.65 1.29 156051 25.32 375 6.14 48.00 14.80
524000 Magma Fincor A1 2.00 46.60 47.00 51.00 45.80 47.70 2.36 23264 11.42 371 6.44 138.20 45.00
517449 Magna Electr X 10.00 171.05 172.00 172.00 166.00 166.90 -2.43 3760 6.29 48 7.75 205.00 156.00
532896 Magnum Ventr T 10.00 3.08 2.94 2.94 2.94 2.94 -4.55 100 0.00 1 -4.74 7.60 2.94
532313 Mah.Lifespac A1 10.00 380.75 379.65 387.00 374.35 380.65 -0.03 929 3.53 134 24.28 454.15 351.90
523384 Mah.Ras.Apex T 10.00 78.10 82.00 82.00 80.00 80.00 2.43 200 0.16 3 23.60 136.35 70.35
500266 Mah.Scooter A1 10.00 4911.40 4925.00 4948.00 4770.00 4787.70 -2.52 763 37.14 277 71.28 4948.00 2345.00
500265 Mah.Seamless A1 5.00 370.50 361.00 373.60 361.00 371.30 0.22 88 0.32 44 9.81 532.00 342.00
514450 Maha.Rubtech X 10.00 33.90 31.80 34.00 31.75 33.70 -0.59 237 0.08 8 10.09 48.80 31.00
519612 Mahaan Foods X 10.00 12.86 13.50 13.50 13.50 13.50 4.98 1300 0.18 8 1.39 26.35 11.80
513460 Mahalaxmi Sm Z 10.00 7.99 7.60 7.60 7.60 7.60 -4.88 1 0.00 1 -40.00 9.85 7.60
513554 Mahamaya St. B 10.00 155.50 158.00 158.00 151.50 155.50 0.00 4093 6.39 14 93.11 221.00 64.00
539957 Mahanagr Gas A1 10.00 969.35 970.00 982.00 959.15 969.40 0.01 80845 788.40 3015 16.28 1057.20 754.70
539383 Mahaveer Inf Z 10.00 3.00 2.95 2.95 2.95 2.95 -1.67 3 0.00 2 -2.81 3.33 2.87
531648 Mahavir Inds XT 5.00 0.65 0.65 0.65 0.65 0.65 0.00 1 0.00 1 -3.25 1.38 0.60
542677 Mahesh Devel XT 10.00 16.75 17.45 17.45 15.95 16.00 -4.48 116 0.02 4 -- 30.65 15.95
532756 Mahindra CIE A1 10.00 149.55 149.35 150.95 147.10 149.75 0.13 1264 1.88 125 11.78 272.00 135.55
523754 Mahindra EPC X 10.00 96.60 98.80 98.80 92.75 93.75 -2.95 12404 11.73 123 17.20 125.65 76.05
533088 Mahindra Hol A1 10.00 231.50 226.85 234.30 220.10 228.55 -1.27 1647 3.79 264 42.56 256.00 185.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540768 Mahindra Log A1 10.00 392.60 392.00 423.75 388.55 395.80 0.82 5637 22.52 1155 35.24 574.80 325.00
542503 Mahip Inds. M 10.00 7.95 8.34 8.34 8.34 8.34 4.91 4000 0.33 1 3.88 39.30 6.52
590078 Maithan Allo B 10.00 447.50 420.00 456.45 420.00 439.70 -1.74 9559 42.00 304 5.87 697.50 339.75
513430 Maitri Enter XT 10.00 7.75 7.75 7.75 7.75 7.75 0.00 1 0.00 1 3.51 9.25 7.75
539289 Majesco B 5.00 422.35 424.75 425.00 412.00 412.00 -2.45 1713 7.14 204 20.73 588.40 399.80
500267 Majestic Aut X 10.00 132.60 150.00 150.00 136.05 143.15 7.96 9193 12.81 136 3.11 245.40 84.40
506919 Makers Lab. X 10.00 38.70 40.00 40.00 38.25 38.25 -1.16 527 0.20 9 72.17 79.60 32.05
539400 Mallcom (I) X 10.00 233.00 232.00 232.00 232.00 232.00 -0.43 2 0.00 2 9.56 279.70 193.00
532728 Malu Paper B 10.00 23.25 23.20 23.90 23.00 23.55 1.29 4268 1.00 220 5.98 49.30 18.25
513269 Man Inds.(I) B 5.00 43.55 43.90 43.95 43.05 43.65 0.23 1753 0.77 13 7.12 77.50 34.54
533169 Man Infracon B 2.00 25.55 25.15 25.25 22.65 24.50 -4.11 46726 11.18 1253 29.17 41.85 18.00
532932 Manaksia B 2.00 38.50 38.50 40.45 38.50 39.25 1.95 2087 0.83 26 3.30 45.90 28.95
539045 Manaksia Alm B 1.00 5.12 4.80 5.40 4.61 4.63 -9.57 753 0.03 11 4.10 10.45 4.00
539046 Manaksia C.M B 1.00 4.00 3.82 4.00 3.82 3.84 -4.00 332 0.01 4 6.00 8.90 3.37
539044 Manaksia Stl B 1.00 10.92 9.21 11.99 9.21 10.33 -5.40 181 0.02 34 11.48 28.00 8.55
500268 Manali Petro B 5.00 18.20 18.30 18.40 17.90 18.05 -0.82 15357 2.78 59 5.14 36.30 16.10
531213 Manap.Fin. A1 2.00 166.25 166.25 167.70 165.20 167.00 0.45 42015 70.11 393 11.94 173.85 77.50
505850 Mangal Cr.Fi X 10.00 41.10 44.90 44.90 41.50 42.00 2.19 27399 11.58 57 14.58 65.00 32.00
539275 Mangal.Seeds B 10.00 50.00 50.00 52.50 50.00 50.10 0.20 1075 0.54 5 14.11 68.00 45.10
502157 Mangalam Cem B 10.00 315.35 301.20 302.50 290.25 292.40 -7.28 681 2.01 88 15.49 339.90 193.00
532637 Mangalam Dru T 10.00 32.05 32.00 33.65 32.00 33.65 4.99 4575 1.52 34 -6.00 85.00 25.00
537800 Mangalam I.F X 1.00 0.28 0.28 0.29 0.27 0.28 0.00 61529 0.17 22 -28.00 0.80 0.25
514418 Mangalam Org X 10.00 314.05 328.00 328.00 311.70 312.10 -0.62 5844 18.53 174 3.64 614.00 242.05
516007 Mangalam Tim T 10.00 4.76 4.66 4.91 4.61 4.91 3.15 2088 0.10 4 -0.66 22.75 4.61
530011 Manglr.Chem B 10.00 28.95 28.30 29.20 28.30 28.95 0.00 4102 1.19 15 11.31 45.00 25.45
540396 Manomay Tex M 10.00 33.00 32.00 34.90 31.90 34.85 5.61 60000 20.33 7 32.88 42.20 29.60
541974 Manorama Ind M 10.00 344.90 359.95 364.90 348.00 348.25 0.97 12600 45.13 21 37.41 384.00 180.55
539207 Manpasand Bv Z 10.00 5.97 6.26 6.26 6.26 6.26 4.86 3260 0.20 10 0.74 130.00 4.05
505324 Manugraph (I B 2.00 15.45 14.76 15.00 14.68 14.68 -4.98 3603 0.53 19 -1.49 34.70 12.30
521018 Maral Overs B 10.00 19.45 19.00 19.00 18.55 18.55 -4.63 360 0.07 7 46.38 32.00 14.30
503101 Marathon Nex B 5.00 80.20 79.00 79.00 78.10 78.10 -2.62 11 0.01 11 8.95 159.80 56.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530543 Marg Z 10.00 9.02 9.45 9.45 9.05 9.40 4.21 35237 3.25 25 -1.72 22.90 7.60
531642 Marico A1 1.00 370.35 367.20 375.00 367.20 371.30 0.26 454311 1696.37 3225 39.67 403.70 325.00
524404 Marksans Ph. B 1.00 14.60 14.65 16.10 14.50 15.25 4.45 217631 33.72 364 8.33 35.00 11.45
531540 Maruti Infra X 10.00 21.65 22.30 22.30 20.80 21.55 -0.46 7996 1.71 36 -53.88 25.25 14.00
532500 Maruti Suzuk A1 5.00 7201.00 7156.00 7230.05 7077.00 7133.25 -0.94 48077 3428.67 5149 35.45 7929.00 5447.00
540749 MAS Fin. Ser B 10.00 721.35 739.80 739.80 715.00 721.85 0.07 1058 7.63 218 23.97 764.00 485.00
523704 Mastek B 5.00 323.30 323.00 337.00 323.00 326.30 0.93 4184 13.81 890 7.66 508.50 295.00
511768 Master Trust X 5.00 21.00 20.95 20.95 19.95 19.95 -5.00 141 0.03 3 3.69 22.60 11.30
540704 Matrimony.co B 5.00 514.30 540.00 540.00 495.00 495.60 -3.64 3018 15.85 28 30.78 750.00 365.25
539219 Mauria Udyog X 10.00 315.25 315.90 318.05 315.90 317.85 0.82 122549 388.60 1094 99.02 318.05 131.00
523371 Mawana Sugar B 10.00 34.70 34.90 35.50 34.40 34.90 0.58 11738 4.09 158 5.37 61.30 25.75
500271 Max Fin.Serv A1 2.00 481.20 487.00 490.25 467.10 469.20 -2.49 70791 334.93 2069 72.41 497.05 361.10
539981 Max India A1 2.00 76.60 81.00 81.00 74.00 74.40 -2.87 19991 15.16 471 -68.89 89.60 54.10
539940 Max Ventures B 10.00 39.30 39.00 39.00 36.80 37.70 -4.07 12366 4.68 726 26.00 62.00 33.25
534338 Maxheights X 10.00 12.50 12.50 12.55 11.88 11.88 -4.96 169 0.02 5 47.52 31.05 11.88
526538 Maximaa Syst XT 2.00 1.25 1.24 1.25 1.19 1.20 -4.00 3976 0.05 9 -20.00 5.80 1.19
522249 Mayur Uniq. B 5.00 225.30 225.30 227.00 215.05 223.45 -0.82 41314 92.16 196 13.07 409.75 200.25
533152 MBL Infra. T 10.00 5.16 5.16 5.16 5.15 5.15 -0.19 2545 0.13 7 -0.20 17.75 4.41
532852 McDowell Hld B 10.00 18.25 17.80 18.50 17.70 17.75 -2.74 862 0.16 70 4.57 31.05 14.25
532654 McLeod Russ B 5.00 7.04 7.34 7.39 7.09 7.36 4.55 93534 6.89 138 6.94 139.44 6.00
532629 Mcnally Bhar T 10.00 4.32 4.32 4.53 4.32 4.52 4.63 3733 0.17 14 -0.22 18.30 2.30
523144 Medi Caps X 10.00 13.90 13.95 14.69 13.80 14.61 5.11 1086 0.15 13 33.20 20.39 10.53
512267 Media Matrix X 1.00 4.39 4.18 4.48 4.18 4.40 0.23 167796 7.27 23 5.00 5.78 3.83
531146 Medicamen Bi X 10.00 361.25 356.00 366.85 351.00 354.30 -1.92 3192 11.46 57 35.04 555.95 306.00
539938 Medico Inter XT 10.00 55.95 55.95 55.95 53.20 53.20 -4.92 103 0.05 3 19.21 132.10 33.05
526301 Medinova Dia XT 10.00 13.17 13.82 13.82 13.82 13.82 4.94 205 0.03 2 15.53 31.35 12.40
538834 Meenakshi En X 10.00 9.00 8.10 9.30 8.10 9.30 3.33 375 0.03 6 -48.95 12.80 2.43
540519 Meera Inds. M 10.00 148.25 149.30 149.30 149.30 149.30 0.71 2000 2.99 1 26.90 250.00 130.50
531417 Mega Corpn. X 1.00 0.27 0.28 0.28 0.28 0.28 3.70 2000 0.01 1 28.00 0.83 0.24
539767 Mega Nirman XT 10.00 17.40 17.40 17.40 17.40 17.40 0.00 5 0.00 1 22.31 50.00 16.75
532408 Megasoft B 10.00 7.08 7.06 7.10 6.80 7.10 0.28 480 0.03 5 37.37 10.50 5.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532865 Meghmani Org A1 1.00 55.50 58.80 59.90 56.75 57.00 2.70 135032 77.96 907 5.93 73.00 40.60
540730 Mehai Techn. B 10.00 135.00 141.75 141.75 139.00 139.00 2.96 16 0.02 5 479.31 141.75 44.80
523828 Menon Bearin B 1.00 57.10 56.70 58.15 56.35 57.00 -0.18 499 0.29 70 17.33 92.90 54.00
531727 Menon Piston X 1.00 14.99 14.30 15.20 14.30 14.72 -1.80 3303 0.48 19 9.20 23.65 12.50
539126 MEP Infrast. B 10.00 32.90 31.55 35.70 31.55 35.05 6.53 33855 11.55 691 17.35 49.80 24.90
526235 Mercator T 1.00 1.30 1.34 1.36 1.24 1.32 1.54 126914 1.69 69 -0.04 18.50 0.70
531810 Metal Coatin XT 10.00 31.95 31.95 33.50 31.95 33.50 4.85 6 0.00 2 7.98 39.40 23.25
513335 Metalyst For T 10.00 9.61 10.02 10.09 9.50 10.02 4.27 34041 3.41 109 -0.17 13.63 4.25
500159 Metroglobal X 10.00 54.85 52.40 56.95 52.40 54.45 -0.73 178 0.09 15 6.15 78.60 41.20
542650 Metropolis H B 2.00 1356.90 1388.00 1416.00 1381.00 1400.80 3.24 2324 32.52 673 64.08 1480.05 904.85
532850 MIC Electron T 2.00 0.61 0.61 0.61 0.61 0.61 0.00 102 0.00 3 -0.53 2.68 0.50
526251 Mid East Por XT 10.00 7.03 7.03 7.03 7.03 7.03 0.00 30 0.00 6 -14.96 7.65 6.70
500277 Mid India In XT 10.00 1.11 1.09 1.09 1.09 1.09 -1.80 200 0.00 1 -0.93 1.12 0.27
540744 Mideast Intg XT 10.00 6.68 7.00 7.00 6.40 7.00 4.79 236 0.02 6 -2.79 23.90 5.13
533310 Midvalley En X 10.00 0.78 0.79 0.79 0.79 0.79 1.28 1040 0.01 2 -0.27 13.72 0.78
507621 Milkfood X 10.00 348.20 341.05 398.00 341.05 384.25 10.35 5690 21.47 248 13.14 450.00 241.00
531456 Minaxi Text. X 1.00 0.46 0.44 0.44 0.44 0.44 -4.35 6830 0.03 6 -8.80 0.95 0.44
538962 Minda Corp. B 2.00 95.10 95.00 96.20 91.95 92.30 -2.94 9454 8.92 277 14.60 156.60 65.50
532539 Minda Inds. A1 2.00 345.35 344.10 344.10 333.10 335.10 -2.97 3826 12.83 549 32.66 392.45 256.30
517344 Mindteck B 10.00 34.25 34.15 35.90 33.50 34.75 1.46 457 0.16 24 33.10 54.40 26.60
532819 MindTree A1 10.00 694.50 690.00 695.10 684.00 689.95 -0.66 8527 58.73 404 18.39 996.50 652.50
532164 Minolta Fina Z 10.00 0.87 0.83 0.83 0.83 0.83 -4.60 1 0.00 1 -27.67 1.28 0.70
542131 MIRAE Nifty B 10.00 121.45 120.90 120.90 120.40 120.40 -0.86 33 0.04 5 -- 130.35 102.00
500279 MIRC Electr. B 1.00 8.20 8.61 8.61 8.11 8.18 -0.24 52183 4.29 48 -48.12 31.35 6.18
526642 Mirza Intl. B 2.00 61.90 63.20 63.60 61.35 61.85 -0.08 49292 30.78 630 18.46 90.05 49.70
541195 Mishra Dhatu B 10.00 172.65 173.60 179.00 168.20 170.65 -1.16 57721 99.55 1943 20.49 186.80 100.00
539594 Mishtann Foo X 1.00 29.10 28.55 28.55 28.55 28.55 -1.89 1093 0.31 13 237.92 72.45 13.53
523782 Mitshi India XT 10.00 54.00 51.30 54.30 51.30 54.30 0.56 2842 1.46 15 40.22 65.90 23.35
538890 MK Exim (I) X 10.00 12.53 13.10 13.15 13.10 13.15 4.95 1601 0.21 18 13.70 14.65 5.33
522241 MM Forgings B 10.00 393.00 384.00 406.80 370.05 406.80 3.51 1966 7.64 746 13.02 666.00 302.00
513377 MMTC A1 1.00 18.70 19.55 19.80 19.10 19.50 4.28 161566 31.36 586 31.97 32.45 14.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519287 Modern Dairy XT 10.00 3.80 3.80 3.99 3.80 3.98 4.74 6037 0.24 25 1.21 7.52 2.50
537092 Modex In Sec X 10.00 25.80 23.75 25.75 23.75 23.90 -7.36 891 0.21 10 47.80 32.50 18.02
519003 Modi Natural X 10.00 27.55 26.20 28.85 26.20 27.50 -0.18 761 0.20 23 37.67 88.95 25.75
503776 Modipon X 10.00 10.29 10.79 10.79 10.79 10.79 4.86 50 0.01 1 -1.60 22.50 9.05
506261 Modison Metl X 1.00 34.75 33.35 34.10 33.20 34.00 -2.16 4690 1.58 31 8.44 50.75 29.05
531453 Mohit Inds. B 10.00 5.00 5.29 5.29 5.00 5.00 0.00 301 0.02 5 29.41 10.70 4.20
530169 Mohit Paper X 10.00 9.70 10.07 10.07 10.04 10.04 3.51 201 0.02 2 5.23 16.51 7.51
530047 Mohota Inds B 10.00 9.56 9.09 9.09 9.09 9.09 -4.92 167 0.02 15 -1.66 93.65 9.09
533286 MOIL A1 10.00 144.25 145.00 147.60 145.00 145.80 1.07 20469 29.88 472 8.33 181.70 118.20
533080 Mold-Tek Pac B 5.00 290.60 292.90 297.25 286.05 287.90 -0.93 3903 11.29 132 21.98 322.00 201.80
526263 Mold-Tek Tec B 2.00 49.90 48.90 50.95 48.85 48.85 -2.10 1401 0.69 8 10.53 62.90 41.00
511551 Monarch NetW X 10.00 23.60 23.95 23.95 23.95 23.95 1.48 1 0.00 1 7.17 47.90 17.00
538446 MoneyBoxx Fi B 10.00 66.60 69.90 69.90 63.30 67.75 1.73 32536 22.15 182 1355.00 69.90 5.00
513446 Monnet I & E B 10.00 9.93 10.01 10.80 9.93 10.03 1.01 34503 3.46 57 -1.03 43.70 8.10
505343 Monotype (I) XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1 0.00 1 -0.70 0.35 0.19
538836 Monte Carlo B 10.00 235.25 236.00 237.80 229.40 233.60 -0.70 395 0.93 42 8.45 395.00 216.05
532621 Morarjee Tex B 7.00 13.92 13.35 13.45 13.35 13.38 -3.88 496 0.07 50 -2.69 29.10 10.13
500288 Morepen Lab B 2.00 16.90 17.20 17.30 17.00 17.25 2.07 19674 3.38 52 22.70 24.70 12.70
526237 Morgan Ventu X 10.00 9.02 8.57 8.57 8.57 8.57 -4.99 1 0.00 1 -10.71 12.10 8.57
523160 Morgan.Cruci X 10.00 1616.30 1616.00 1650.00 1577.25 1604.60 -0.72 639 10.31 31 33.18 1800.00 1265.25
513305 Moryo Inds. X 5.00 48.10 47.15 47.15 47.15 47.15 -1.98 100 0.05 1 88.96 173.70 47.15
532407 Moschip Tech X 2.00 12.07 11.61 12.65 11.61 12.15 0.66 26163 3.20 69 -5.35 28.75 9.27
536960 MOSt M100 B 10.00 17.72 17.60 17.68 17.59 17.68 -0.23 814 0.14 6 -- 20.90 14.10
590115 MOSt M50 B 7.00 118.90 117.17 117.17 116.99 116.99 -1.61 65 0.08 3 -- 125.53 100.00
533385 MOSt Nasd100 E 10.00 569.75 573.00 578.90 570.00 578.51 1.54 2219 12.73 183 -- 590.00 410.00
517334 Motherson SS A1 1.00 129.25 128.00 135.50 127.40 134.60 4.14 1263759 1680.91 6544 27.41 179.30 91.15
532892 Motilal Oswl A1 1.00 675.00 713.95 713.95 669.70 671.60 -0.50 5764 39.00 732 21.34 855.00 480.40
501343 Motor&Gen.Fi B 10.00 37.00 35.15 35.15 35.15 35.15 -5.00 25 0.01 17 -18.50 62.80 30.40
507522 Mount Shiv. Z 10.00 3.98 3.95 3.95 3.95 3.95 -0.75 2001 0.08 4 -0.87 4.62 3.95
526299 Mphasis A1 10.00 879.65 875.40 893.85 875.40 890.10 1.19 1595 14.16 329 15.36 1059.70 830.00
526143 MPL Plastics XT 10.00 4.86 5.08 5.08 4.66 5.08 4.53 1607 0.08 9 -1.81 9.10 3.21
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532440 MPS B 10.00 509.15 514.10 514.10 508.20 511.15 0.39 440 2.24 42 11.96 612.00 425.00
540809 MRC Exim M 10.00 5.44 5.44 5.54 5.34 5.53 1.65 216000 11.81 10 46.08 5.54 1.46
500290 MRF A1 10.00 64422.25 63776.50 64012.45 62918.00 63046.90 -2.13 343 217.18 213 25.17 69883.55 51850.00
532376 Mro-Tek T 5.00 28.35 28.30 28.30 28.30 28.30 -0.18 500 0.14 2 -13.22 53.50 14.55
500109 MRPL A1 10.00 48.85 48.50 49.00 48.00 48.15 -1.43 41376 19.96 767 -8.24 87.25 43.10
532650 MSP Steel B 10.00 5.79 6.07 6.07 6.07 6.07 4.84 594 0.04 6 -4.74 16.30 4.18
508922 MSR (I) X 5.00 9.09 8.01 10.67 8.01 10.03 10.34 3775 0.37 23 32.35 16.80 5.60
542597 MSTC B 10.00 148.20 151.00 156.10 140.00 153.45 3.54 145183 218.78 5375 -3.25 163.40 70.40
534312 MT Educare B 10.00 21.45 20.40 21.95 20.40 20.40 -4.90 3517 0.73 23 12.00 94.05 13.35
500108 MTNL T 10.00 10.52 11.04 11.04 11.00 11.04 4.94 533638 58.91 549 -0.20 19.39 4.49
500460 Mukand B 10.00 31.90 33.25 34.45 33.25 33.25 4.23 7194 2.42 161 -5.17 70.80 26.55
532097 Mukand Engrs B 10.00 11.60 11.55 11.55 11.10 11.41 -1.64 600 0.07 4 -0.53 28.40 10.25
530341 Mukesh Babu X 10.00 117.95 112.15 116.90 112.10 116.90 -0.89 96 0.11 5 17.74 118.00 71.00
535204 Mukta Agri. XT 10.00 10.00 9.80 9.80 9.50 9.50 -5.00 40 0.00 4 158.33 32.10 9.50
532357 Mukta Arts B 5.00 41.70 40.80 42.65 40.70 40.95 -1.80 893 0.37 19 13.04 54.40 31.95
534091 Multi Com.Ex A1 10.00 1106.55 1099.00 1139.25 1095.15 1132.90 2.38 86938 979.81 3089 26.45 1219.90 643.50
526169 Multibase(I) X 10.00 137.90 138.90 138.90 132.90 134.00 -2.83 1142 1.53 27 12.25 481.95 118.10
538743 Mundunuru XT 2.00 4.18 4.00 4.00 4.00 4.00 -4.31 1 0.00 1 28.57 8.25 3.18
520059 Munjal Auto B 2.00 45.55 44.95 46.45 44.95 45.65 0.22 6909 3.16 164 15.85 69.80 29.45
520043 Munjal Showa B 2.00 132.20 134.20 134.35 131.00 132.05 -0.11 542 0.72 14 9.89 190.40 115.00
515037 Murd.Ceram B 10.00 16.50 15.95 16.30 15.95 16.30 -1.21 2230 0.36 29 19.40 28.95 11.25
540366 Music Broadc B 2.00 29.75 29.75 30.25 29.20 29.80 0.17 1697 0.50 58 13.67 67.70 29.00
511766 Muthoot Cap B 10.00 459.55 448.95 453.25 445.15 451.00 -1.86 101 0.45 58 10.71 1049.40 420.00
533398 Muthoot Fin. A1 10.00 675.25 670.30 679.90 668.00 668.65 -0.98 8479 57.02 451 13.33 718.30 389.15
532991 MVL T 1.00 0.19 0.19 0.19 0.19 0.19 0.00 2032 0.00 8 -19.00 0.24 0.19
506734 Mys.Petrochm X 10.00 48.00 47.50 49.75 47.50 49.00 2.08 298 0.14 9 8.51 101.90 43.10
535205 Mystic Elect X 10.00 3.04 3.04 3.04 3.04 3.04 0.00 150 0.00 3 -33.78 26.60 2.54