ETIG

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 17/09/2019

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	537.05	543.00	543.00	520.00	522.15	-2.77	126220	668.04	2394	20.21	976.50	502.85

532720	M&M Financ	A1	2.00	330.75	331.90	334.50	318.50	322.65	-2.45	78303	256.55	1179	19.47	483.95	285.14

515093	Maadhav Gran	B	10.00	29.00	30.00	34.65	30.00	30.10	3.79	3122	0.98	80	6.92	49.10	20.85

532906	Maan Alum	B	10.00	70.65	71.60	71.60	69.55	69.65	-1.42	356	0.25	5	5.10	127.95	63.00

507836	Mac Charles	X	10.00	414.30	424.95	429.90	400.90	400.95	-3.22	1060	4.29	36	12.89	429.95	248.00

539894	Madhav Infra	XT	10.00	181.65	179.00	179.00	179.00	179.00	-1.46	5000	8.95	7	22.63	182.90	165.95

531497	Madhucon Prj	B	1.00	4.82	4.65	4.89	4.61	4.63	-3.94	2138	0.10	10	1.76	10.91	4.00

515059	Madhus.Ind.	X	5.00	15.50	14.75	15.95	14.75	15.95	2.90	685	0.10	8	9.67	20.05	13.21

590134	Madras Fert.	B	10.00	23.30	23.20	23.20	21.50	21.60	-7.30	28292	6.24	181	-3.08	31.55	15.70

538401	Maestros Ele	X	10.00	64.10	62.00	67.00	62.00	67.00	4.52	103	0.06	2	61.47	80.05	28.00

500264	Mafatlal Ind	X	10.00	78.00	74.25	84.75	74.20	83.85	7.50	1300	1.04	34	-0.67	209.90	68.05

540650	Magadh Sugar	B	10.00	95.60	98.10	105.15	98.10	99.35	3.92	24104	24.79	391	3.59	136.50	58.35

538891	Magellanic C	X	10.00	26.10	25.90	25.90	25.20	25.70	-1.53	150759	38.72	737	8.21	51.80	24.30

524000	Magma Fincor	A1	2.00	62.60	62.00	63.75	58.75	60.65	-3.12	5165	3.15	311	6.63	138.20	55.00

517449	Magna Electr	X	10.00	177.00	177.70	187.95	177.70	184.85	4.44	5206	9.49	85	7.63	205.00	136.50

532896	Magnum Ventr	T	10.00	3.85	3.66	4.00	3.66	4.00	3.90	200	0.01	3	-6.45	7.60	3.40

505523	Mah.Corp	XT	1.00	0.20	0.19	0.20	0.19	0.20	0.00	4010	0.01	4	-20.00	0.36	0.19

532313	Mah.Lifespac	A1	10.00	408.50	408.85	409.75	395.00	396.75	-2.88	788	3.16	149	19.23	478.00	351.90

523384	Mah.Ras.Apex	T	10.00	79.00	82.00	82.00	82.00	82.00	3.80	100	0.08	1	24.19	194.40	70.35

500266	Mah.Scooter	B	10.00	4126.70	4114.00	4114.00	3883.00	3972.40	-3.74	1489	59.09	316	62.67	4775.00	2028.80

500265	Mah.Seamless	B	5.00	392.40	409.00	415.00	391.00	393.30	0.23	3725	14.95	256	10.40	532.00	360.70

514450	Maha.Rubtech	X	10.00	37.95	33.35	38.70	33.35	38.70	1.98	215	0.08	4	11.59	54.60	31.05

513554	Mahamaya St.	B	10.00	123.30	128.95	129.45	128.95	129.45	4.99	4865	6.30	32	77.51	221.00	64.00

539957	Mahanagr Gas	A1	10.00	840.95	841.00	846.45	831.00	832.75	-0.98	42964	359.32	1297	13.98	1057.20	754.70

531648	Mahavir Inds	XT	5.00	0.60	0.60	0.60	0.60	0.60	0.00	153	0.00	1	-3.00	1.40	0.60

542677	Mahesh Devel	XT	10.00	20.70	21.70	21.70	19.70	21.45	3.62	14875	3.09	10	--	30.65	17.10

532756	Mahindra CIE	A1	10.00	165.55	168.15	168.15	156.40	162.20	-2.02	13368	21.61	774	261.61	288.35	135.55

523754	Mahindra EPC	X	10.00	93.30	94.00	94.00	89.50	90.00	-3.54	19022	17.28	100	20.83	125.65	82.00

533088	Mahindra Hol	A1	10.00	225.35	224.00	224.75	219.50	220.10	-2.33	608	1.35	33	43.07	256.00	185.10

540768	Mahindra Log	A1	10.00	346.10	349.70	349.70	341.00	343.85	-0.65	1917	6.61	291	30.62	574.80	325.00

590078	Maithan Allo	B	10.00	507.35	503.00	514.00	481.00	486.65	-4.08	3497	17.36	349	5.85	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	424.30	425.35	425.35	419.45	422.75	-0.37	327	1.38	31	22.03	588.40	399.80

500267	Majestic Aut	X	10.00	130.60	128.00	128.00	124.00	125.70	-3.75	5071	6.44	324	2.73	245.40	84.25

539229	Majestic Res	M	10.00	22.95	24.05	24.05	21.85	24.05	4.79	19800	4.68	29	120.25	82.40	8.28

506919	Makers Lab.	X	10.00	41.90	42.00	42.00	42.00	42.00	0.24	30	0.01	2	23.46	116.85	32.05

539400	Mallcom (I)	X	10.00	238.00	249.80	249.80	249.80	249.80	4.96	11	0.03	2	10.29	279.70	193.00

532728	Malu Paper	B	10.00	25.95	26.00	27.00	25.50	26.75	3.08	3835	1.01	26	6.79	51.45	18.25

513269	Man Inds.(I)	B	5.00	47.55	49.00	55.00	49.00	51.95	9.25	71869	37.60	754	8.47	101.15	34.54

533169	Man Infracon	B	2.00	22.15	22.35	23.00	21.85	21.90	-1.13	17981	3.97	139	26.07	45.00	19.25

532932	Manaksia	B	2.00	37.10	37.00	37.00	35.55	35.60	-4.04	1700	0.61	18	3.00	47.50	28.95

539045	Manaksia Alm	B	1.00	4.98	5.09	5.09	4.90	5.05	1.41	62	0.00	4	4.47	10.45	4.01

539046	Manaksia C.M	B	1.00	3.75	3.75	3.80	3.75	3.76	0.27	2232	0.08	6	17.09	11.05	3.37

539044	Manaksia Stl	B	1.00	12.50	12.17	12.17	12.17	12.17	-2.64	50	0.01	1	13.52	28.00	10.10

500268	Manali Petro	B	5.00	20.40	19.80	20.90	19.30	19.80	-2.94	45332	9.17	219	5.64	42.55	16.10

531213	Manap.Fin.	A1	2.00	124.85	124.75	125.30	121.75	123.10	-1.40	151394	186.71	1165	10.36	144.90	66.40

505850	Mangal Cr.Fi	X	10.00	43.90	44.50	47.75	44.00	45.10	2.73	136659	62.75	594	15.24	65.00	40.00

539275	Mangal.Seeds	B	10.00	55.00	52.25	52.25	52.25	52.25	-5.00	127	0.07	3	14.72	77.30	43.10

502157	Mangalam Cem	B	10.00	261.70	265.45	265.45	251.00	251.95	-3.73	746	1.92	35	17.33	288.00	174.00

532637	Mangalam Dru	B	10.00	32.75	32.45	32.45	31.15	31.15	-4.89	1926	0.61	50	-6.19	90.50	25.20

537800	Mangalam I.F	X	1.00	0.34	0.34	0.34	0.34	0.34	0.00	500	0.00	1	34.00	0.80	0.25

514418	Mangalam Org	X	10.00	314.35	330.05	330.05	330.05	330.05	4.99	6573	21.69	85	3.73	614.00	242.05

516007	Mangalam Tim	T	10.00	8.21	7.80	7.80	7.80	7.80	-4.99	1500	0.12	5	-1.04	23.50	6.86

530011	Manglr.Chem	B	10.00	33.45	33.55	33.55	32.15	33.45	0.00	3073	1.02	211	10.79	58.90	25.45

540396	Manomay Tex	M	10.00	34.50	32.60	34.80	32.60	34.70	0.58	16000	5.39	4	32.74	42.20	29.60

541974	Manorama Ind	M	10.00	209.50	209.00	213.85	208.80	212.15	1.26	14400	30.24	11	22.79	219.00	180.00

539207	Manpasand Bv	A1	10.00	12.25	11.65	11.65	11.65	11.65	-4.90	5376	0.63	29	1.37	136.25	11.65

505324	Manugraph (I	B	2.00	19.75	19.70	19.75	18.50	18.90	-4.30	1392	0.26	31	-1.92	38.95	12.30

521018	Maral Overs	B	10.00	20.45	21.25	21.60	20.30	20.75	1.47	2935	0.62	16	13.22	32.00	14.30

503101	Marathon Nex	B	5.00	84.35	87.45	87.45	79.00	79.00	-6.34	628	0.52	24	9.05	159.80	56.70

530543	Marg	X	10.00	9.28	9.28	9.28	8.96	9.00	-3.02	5104	0.46	18	-1.65	22.90	7.60

531642	Marico	A1	1.00	381.35	380.50	381.05	376.00	380.00	-0.35	70393	266.99	1865	41.62	401.50	286.25

531503	Maris Spin.	X	10.00	36.55	38.30	38.30	38.25	38.25	4.65	151	0.06	2	42.03	64.45	31.45

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


524404	Marksans Ph.	B	1.00	15.60	15.78	15.80	15.00	15.07	-3.40	58973	9.00	164	8.23	37.80	11.45

523566	Martin Burn	X	10.00	18.65	19.55	19.55	19.55	19.55	4.83	180	0.04	1	5.85	50.00	17.80

531540	Maruti Infra	X	10.00	22.05	21.00	23.90	20.60	23.00	4.31	5589	1.25	35	-57.50	29.00	14.00

532500	Maruti Suzuk	A1	5.00	6412.30	6412.30	6440.00	6109.20	6130.65	-4.39	119029	7426.95	10224	26.61	8594.95	5447.00

540749	MAS Fin. Ser	B	10.00	646.25	647.80	658.95	642.95	653.60	1.14	3798	24.80	469	21.71	658.95	365.00

523704	Mastek	B	5.00	354.05	353.00	375.05	350.45	357.75	1.05	3798	13.81	513	8.32	587.95	302.55

511768	Master Trust	X	5.00	15.75	16.50	16.50	16.50	16.50	4.76	201	0.03	4	3.76	25.50	11.30

540704	Matrimony.co	B	5.00	559.95	537.80	554.95	512.00	537.65	-3.98	95	0.50	9	33.23	750.00	365.25

539219	Mauria Udyog	X	10.00	254.05	254.50	255.40	251.65	253.05	-0.39	117713	298.68	762	78.83	300.00	131.00

523371	Mawana Sugar	B	10.00	36.35	35.90	37.50	35.50	35.95	-1.10	30966	11.39	322	5.53	73.00	25.75

500271	Max Fin.Serv	A1	2.00	407.40	409.90	409.90	402.80	403.45	-0.97	14337	58.14	302	74.71	478.40	343.95

539981	Max India	A1	2.00	61.60	61.70	62.60	60.15	60.80	-1.30	6029	3.72	255	-60.20	89.60	54.10

539940	Max Ventures	B	10.00	45.10	45.80	45.80	44.50	45.20	0.22	354	0.16	86	83.70	68.60	33.25

534338	Maxheights	X	10.00	18.00	18.20	18.30	18.20	18.30	1.67	278	0.05	3	73.20	49.75	17.00

526538	Maximaa Syst	XT	2.00	1.99	1.90	1.99	1.90	1.90	-4.52	4650	0.09	11	-31.67	5.80	1.71

539519	Mayukh Dealt	XT	10.00	10.45	10.45	10.45	10.45	10.45	0.00	10	0.00	1	55.00	14.60	9.13

522249	Mayur Uniq.	B	5.00	213.00	213.90	213.90	210.10	212.65	-0.16	871	1.85	144	12.44	414.00	206.15

523792	Mazda	B	10.00	345.00	355.00	357.00	350.00	352.15	2.07	32	0.11	27	10.53	480.00	244.05

533152	MBL Infra.	T	10.00	6.50	6.80	6.80	6.18	6.18	-4.92	2061	0.14	13	0.49	19.14	4.41

532852	McDowell Hld	B	10.00	18.50	18.00	19.00	18.00	18.65	0.81	2084	0.39	13	4.81	35.85	14.25

532654	McLeod Russ	B	5.00	11.42	11.32	11.83	10.85	10.85	-4.99	95172	10.70	312	10.24	162.90	9.25

532629	Mcnally Bhar	T	10.00	4.08	4.14	4.14	3.88	3.88	-4.90	8035	0.31	12	-0.16	38.00	2.30

523144	Medi Caps	X	10.00	14.85	14.85	14.85	14.75	14.75	-0.67	780	0.12	2	33.52	20.39	10.53

512267	Media Matrix	X	1.00	4.47	4.49	4.49	4.25	4.25	-4.92	57576	2.58	9	4.83	5.78	3.90

531146	Medicamen Bi	X	10.00	362.85	377.95	377.95	355.00	358.60	-1.17	2035	7.40	34	36.26	555.95	325.25

539938	Medico Inter	XT	10.00	78.00	77.80	79.95	74.20	79.75	2.24	3798	3.03	6	28.79	132.10	28.65

526301	Medinova Dia	XT	10.00	14.59	15.29	15.31	14.00	15.31	4.93	1351	0.20	9	17.20	31.35	12.40

538834	Meenakshi En	X	10.00	9.68	9.20	9.21	9.20	9.20	-4.96	975	0.09	7	-48.42	12.80	2.43

540519	Meera Inds.	M	10.00	191.00	186.00	186.00	180.60	180.60	-5.45	1000	1.83	2	32.54	250.00	166.00

531176	Mefcom Capit	X	10.00	10.05	10.05	10.05	10.05	10.05	0.00	1	0.00	1	-10.69	22.50	8.60

531417	Mega Corpn.	X	1.00	0.29	0.29	0.29	0.29	0.29	0.00	50	0.00	1	29.00	1.15	0.28

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


532408	Megasoft	B	10.00	6.40	6.72	6.72	6.50	6.66	4.06	4938	0.32	17	35.05	10.50	5.10

532865	Meghmani Org	A1	1.00	61.70	61.70	62.80	58.00	58.55	-5.11	114802	69.27	837	6.09	90.20	40.60

540730	Mehai Techn.	M	10.00	60.00	65.00	65.00	65.00	65.00	8.33	21000	13.65	3	224.14	86.00	44.80

511377	Mehta I.Fin	XT	10.00	4.82	4.82	4.82	4.82	4.82	0.00	4	0.00	1	16.07	7.35	4.82

523828	Menon Bearin	B	1.00	64.80	67.35	67.55	67.35	67.55	4.24	50	0.03	2	16.56	92.90	55.55

531727	Menon Piston	X	1.00	14.73	15.90	15.90	14.80	14.82	0.61	6005	0.91	45	8.10	24.00	12.50

539126	MEP Infrast.	B	10.00	32.75	33.05	34.75	32.20	32.65	-0.31	32530	10.84	455	16.16	52.50	24.90

538942	Mercantile V	XT	10.00	7.52	7.37	7.64	7.37	7.37	-1.99	2001	0.15	5	24.57	9.77	2.74

526235	Mercator	B	1.00	1.47	1.41	1.45	1.40	1.41	-4.08	33548	0.47	25	-0.04	22.75	1.13

513335	Metalyst For	B	10.00	5.74	5.51	6.00	5.46	5.95	3.66	618	0.04	35	-0.10	15.70	4.90

500159	Metroglobal	X	10.00	60.05	62.00	62.00	56.25	57.05	-5.00	383	0.22	12	6.45	78.60	41.20

542650	Metropolis H	B	2.00	1240.90	1245.60	1250.95	1219.00	1233.40	-0.60	2812	34.64	578	56.42	1359.90	904.85

531613	Meyer Appare	XT	3.00	0.49	0.51	0.51	0.51	0.51	4.08	1	0.00	1	-1.46	4.51	0.39

540744	Mideast Intg	XT	10.00	5.50	5.25	5.77	5.24	5.39	-2.00	2903	0.16	30	-2.15	23.90	5.24

507621	Milkfood	X	10.00	315.00	325.00	325.00	311.00	318.50	1.11	45	0.14	5	12.52	540.00	241.00

531456	Minaxi Text.	X	1.00	0.88	0.92	0.92	0.86	0.86	-2.27	355	0.00	3	-17.20	0.99	0.61

538962	Minda Corp.	B	2.00	98.05	92.00	98.90	91.00	93.55	-4.59	3864	3.69	354	14.07	156.60	65.50

532539	Minda Inds.	A1	2.00	338.05	336.30	340.50	327.65	328.95	-2.69	62173	211.03	363	32.06	393.50	256.30

517344	Mindteck	B	10.00	37.00	33.00	39.80	33.00	37.30	0.81	6563	2.53	154	35.52	55.90	26.60

532819	MindTree	A1	10.00	681.70	673.05	694.15	673.05	680.50	-0.18	25865	177.31	803	16.26	1159.75	652.50

532164	Minolta Fina	Z	10.00	1.02	1.07	1.07	1.02	1.02	0.00	6	0.00	2	-34.00	1.27	0.42

542131	MIRAE Nifty	B	10.00	111.50	111.00	111.00	109.20	109.69	-1.62	7	0.01	5	--	130.35	102.00

500279	MIRC Electr.	B	1.00	11.97	12.10	12.15	11.20	11.27	-5.85	15145	1.76	73	-66.29	31.35	9.83

526642	Mirza Intl.	B	2.00	61.05	60.05	61.90	57.60	57.80	-5.32	29989	17.79	295	17.25	109.00	49.70

541195	Mishra Dhatu	B	10.00	131.20	130.75	131.05	126.40	127.05	-3.16	5572	7.17	341	16.92	149.40	100.00

539594	Mishtann Foo	X	1.00	33.85	33.20	33.20	33.20	33.20	-1.92	63	0.02	10	276.67	72.45	6.91

523782	Mitshi India	XT	10.00	54.60	52.10	57.00	51.95	56.00	2.56	5943	3.22	50	41.48	57.00	23.35

538890	MK Exim (I)	X	10.00	9.31	9.77	9.77	8.86	9.76	4.83	1030	0.10	6	10.17	14.65	5.33

522241	MM Forgings	B	10.00	389.90	399.00	400.00	399.00	400.00	2.59	87	0.35	16	12.80	666.00	302.00

509196	MM Rubber	XT	2.00	66.95	63.65	68.05	63.65	68.05	1.64	1445	0.93	10	154.66	96.30	47.25

513377	MMTC	A1	1.00	24.75	22.80	22.80	20.50	20.65	-16.57	1592968	339.81	4596	33.85	35.60	17.30

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


503772	Modella Wool	X	10.00	14.50	14.30	14.30	14.25	14.25	-1.72	28	0.00	2	4.47	31.35	8.65

519287	Modern Dairy	XT	10.00	4.16	4.16	4.35	3.98	4.00	-3.85	5219	0.21	16	1.21	7.52	2.50

537092	Modex In Sec	X	10.00	48.85	48.45	48.45	48.25	48.25	-1.23	401	0.19	3	48.25	55.95	36.05

519003	Modi Natural	X	10.00	39.00	40.95	40.95	38.50	38.50	-1.28	5007	1.97	8	52.74	88.95	31.35

503776	Modipon	X	10.00	10.46	10.98	10.98	10.98	10.98	4.97	50	0.01	1	-1.63	24.00	9.05

506261	Modison Metl	X	1.00	37.50	37.50	38.50	36.30	37.90	1.07	994	0.37	20	8.01	53.00	31.00

531453	Mohit Inds.	B	10.00	4.95	4.75	5.50	4.74	5.20	5.05	102	0.01	9	30.59	11.07	4.22

530169	Mohit Paper	X	10.00	8.95	8.51	8.52	8.51	8.52	-4.80	710	0.06	6	4.44	16.51	7.51

530047	Mohota Inds	B	10.00	13.80	14.49	14.49	14.49	14.49	5.00	200	0.03	1	-2.65	99.35	11.93

533286	MOIL	A1	10.00	122.35	123.40	124.00	121.00	121.35	-0.82	21304	26.11	708	6.93	198.90	118.50

533080	Mold-Tek Pac	B	5.00	299.55	300.45	301.50	296.00	298.85	-0.23	1042	3.12	186	25.03	328.95	201.80

526263	Mold-Tek Tec	B	2.00	50.95	50.80	51.00	50.35	50.90	-0.10	5463	2.77	430	11.09	62.90	37.10

511551	Monarch NetW	X	10.00	22.40	21.20	22.00	21.20	21.55	-3.79	1697	0.37	6	6.45	54.90	19.50

538446	MoneyBoxx Fi	M	10.00	20.50	20.50	20.60	20.50	20.60	0.49	60000	12.35	5	412.00	27.95	5.00

513446	Monnet I & E	B	10.00	13.95	14.16	14.20	13.80	13.92	-0.22	8680	1.21	41	-0.20	48.10	13.10

505343	Monotype (I)	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	1	0.00	1	-0.70	0.37	0.19

524084	Monsanto (I)	A1	10.00	2152.55	2160.00	2183.75	2094.55	2100.60	-2.41	156	3.33	111	22.43	3250.00	1832.25

538836	Monte Carlo	B	10.00	262.15	260.00	280.90	260.00	262.45	0.11	508	1.36	124	9.50	428.00	225.25

539199	Moongipa Sec	XT	10.00	2.70	2.70	2.70	2.70	2.70	0.00	4901	0.13	3	-3.21	6.20	2.70

500288	Morepen Lab	B	2.00	18.25	18.50	19.00	18.00	18.15	-0.55	98909	18.27	326	23.88	29.00	14.70

523160	Morgan.Cruci	X	10.00	1653.00	1655.00	1669.95	1627.00	1631.90	-1.28	522	8.59	34	33.74	2329.00	1265.25

513305	Moryo Inds.	X	5.00	90.60	86.10	86.10	86.10	86.10	-4.97	5	0.00	1	162.45	173.70	86.10

532407	Moschip Tech	X	2.00	15.42	16.80	16.96	14.40	15.95	3.44	11803	1.86	37	-7.63	31.90	9.27

536960	MOSt M100	B	10.00	16.72	16.80	17.00	16.45	16.47	-1.50	10068	1.69	35	--	21.80	15.10

590115	MOSt M50	B	7.00	108.31	107.00	107.00	104.99	104.99	-3.07	65	0.07	15	--	125.53	99.01

533385	MOSt Nasd100	E	10.00	553.50	558.00	558.00	556.49	556.85	0.61	138	0.77	8	--	655.90	410.00

517334	Motherson SS	A1	1.00	107.05	107.90	109.70	105.15	106.15	-0.84	736684	796.75	3688	21.89	196.80	91.15

532892	Motilal Oswl	A1	1.00	600.75	600.00	600.00	573.70	578.80	-3.65	2616	15.31	418	26.38	855.00	480.40

501343	Motor&Gen.Fi	B	10.00	41.10	41.10	41.10	39.05	40.00	-2.68	182	0.07	5	-21.05	62.80	31.00

526299	Mphasis	A1	10.00	990.60	984.00	984.40	978.00	979.90	-1.08	671	6.58	125	16.91	1235.00	855.00

532440	MPS	B	10.00	480.80	478.00	485.95	478.00	478.20	-0.54	273	1.31	10	11.69	625.54	425.00

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


500290	MRF	A1	10.00	59476.65	59798.00	59836.25	57677.95	57942.55	-2.58	232	135.83	204	22.24	70139.95	51850.00

532376	Mro-Tek	T	5.00	18.40	19.30	19.30	19.30	19.30	4.89	25	0.00	1	-3.47	53.50	16.65

500109	MRPL	A1	10.00	51.70	51.50	51.50	48.70	49.10	-5.03	29977	14.99	338	-16.26	91.35	43.10

508922	MSR (I)	X	5.00	7.75	8.80	8.80	7.00	7.20	-7.10	1132	0.08	26	23.23	22.50	5.60

542597	MSTC	B	10.00	93.30	93.90	93.90	88.00	90.85	-2.63	5892	5.39	179	-1.68	120.00	70.40

534312	MT Educare	B	10.00	27.30	27.45	28.65	27.00	27.15	-0.55	18351	5.14	106	15.97	94.05	21.75

500108	MTNL	B	10.00	6.24	6.25	6.25	5.98	6.02	-3.53	88294	5.36	3135	-0.11	19.39	4.49

500460	Mukand	B	10.00	37.50	38.25	39.15	36.05	36.05	-3.87	1176	0.43	15	-5.61	70.80	26.55

532097	Mukand Engrs	B	10.00	13.83	13.65	14.26	13.39	13.79	-0.29	1661	0.22	18	-0.64	28.70	10.25

530341	Mukesh Babu	X	10.00	85.65	81.40	81.45	81.40	81.40	-4.96	45	0.04	6	12.35	103.20	68.70

535204	Mukta Agri.	X	10.00	9.60	9.60	10.08	9.60	9.60	0.00	126	0.01	10	160.00	32.10	9.60

532357	Mukta Arts	B	5.00	38.05	38.05	38.95	37.00	37.00	-2.76	8184	3.04	31	11.78	54.40	31.95

534091	Multi Com.Ex	A1	10.00	951.80	951.80	961.00	935.80	939.60	-1.28	41458	392.82	1136	26.24	1015.00	643.50

526169	Multibase(I)	X	10.00	155.65	163.40	163.40	163.40	163.40	4.98	14841	24.25	101	14.94	567.50	118.10

520059	Munjal Auto	B	2.00	39.05	39.20	39.95	36.50	37.15	-4.87	15573	5.93	219	12.90	69.80	29.45

520043	Munjal Showa	B	2.00	133.95	131.20	132.90	126.20	126.70	-5.41	3768	4.90	140	8.31	217.65	115.00

515037	Murd.Ceram	B	10.00	17.99	17.75	17.75	16.92	17.49	-2.78	6208	1.09	36	20.82	33.15	11.25

540366	Music Broadc	B	2.00	37.70	38.45	38.45	37.80	38.20	1.33	963	0.37	332	19.10	68.40	34.15

511766	Muthoot Cap	B	10.00	463.30	479.90	555.95	456.00	551.00	18.93	27205	150.34	940	12.03	1049.40	420.00

533398	Muthoot Fin.	A1	10.00	599.25	601.20	601.50	589.00	593.00	-1.04	10185	60.47	418	11.82	656.80	356.55

532991	MVL	T	1.00	0.19	0.19	0.19	0.19	0.19	0.00	101	0.00	2	-19.00	0.26	0.19

506734	Mys.Petrochm	X	10.00	57.25	57.25	57.95	53.05	53.10	-7.25	45	0.03	6	9.22	109.95	43.65