ETIG Stories
Equity Market
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   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 14/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544470 M & B Engg B 10.00 440.50 436.80 442.90 434.90 438.90 -0.36 9998 43.85 378 32.56 535.85 364.00
500520 M&M A1 5.00 3699.20 3704.95 3715.80 3660.00 3694.05 -0.14 51699 1907.49 5666 32.28 3780.20 2360.44
532720 M&M Financ A1 2.00 309.90 309.90 312.15 307.65 308.40 -0.48 43668 135.17 1939 17.37 329.50 235.45
544438 MA Ninternet B 10.00 14.39 14.39 14.39 14.31 14.31 -0.56 1109 0.16 13 -- 16.12 13.31
515093 Maadhav Gran B 10.00 41.14 41.20 41.20 40.50 40.85 -0.70 2 0.00 2 -39.66 68.45 38.00
532906 Maan Alum B 5.00 136.65 135.20 136.60 133.10 133.70 -2.16 1565 2.10 55 48.62 154.90 75.51
507836 Mac Charles X 10.00 700.00 725.00 725.00 680.00 697.60 -0.34 448 3.10 25 -8.80 775.00 500.00
543787 Macfos M 10.00 823.20 839.90 850.05 839.05 848.80 3.11 11550 97.80 52 44.98 1528.20 630.00
544248 Mach Confer. M 10.00 109.90 108.75 110.00 106.05 106.80 -2.82 16200 17.60 16 8.59 281.90 97.40
543934 Machhar Ind. X 10.00 299.95 297.90 298.00 270.00 273.00 -8.98 345 0.94 33 155.11 515.75 237.75
523248 Machino Plas XT 10.00 335.10 340.00 340.00 320.05 334.30 -0.24 1770 5.83 49 27.05 444.00 207.05
539894 Madhav Infra X 1.00 10.69 10.69 10.88 10.50 10.71 0.19 174778 18.63 466 8.30 18.70 9.72
531497 Madhucon Prj B 1.00 7.13 7.48 7.48 7.02 7.02 -1.54 533 0.04 22 -0.07 11.53 5.57
515059 Madhus.Ind. X 5.00 35.39 35.39 36.77 35.39 36.66 3.59 3450 1.26 22 -11.75 68.00 35.10
511000 Madhus.Sec X 10.00 25.98 26.65 26.89 25.28 25.57 -1.58 5332 1.38 39 -54.40 43.23 17.51
531910 Madhuveer Co X 10.00 199.00 182.30 198.95 182.30 193.20 -2.91 19077 37.40 214 552.00 308.50 135.40
590134 Madras Fert. B 10.00 82.94 81.62 81.62 80.35 81.11 -2.21 4364 3.53 87 16.49 108.55 66.35
538401 Maestros Ele X 10.00 132.70 127.35 127.35 119.45 122.95 -7.35 25012 30.83 456 17.92 262.14 119.45
500264 Mafatlal Ind X 2.00 175.95 176.70 179.25 175.10 177.95 1.14 53789 95.54 957 11.13 210.00 111.50
543613 Mafia Trends MT 10.00 11.82 11.23 11.23 11.23 11.23 -4.99 4000 0.45 1 6.07 27.98 8.13
540650 Magadh Sugar B 10.00 501.60 501.70 507.40 501.70 507.40 1.16 110 0.56 20 8.66 814.00 440.00
538891 Magellanic C B 2.00 60.40 61.69 62.85 59.58 62.31 3.16 158124 96.58 715 33.86 105.26 42.60
517449 Magna Electr X 10.00 987.30 999.00 999.00 975.30 984.10 -0.32 1332 13.15 78 19.55 1375.00 701.80
532896 Magnum Ventr B 10.00 24.28 23.99 24.74 23.65 24.41 0.54 4127 0.99 57 36.98 45.70 22.21
517320 Magnus Steel XT 10.00 18.65 19.02 19.02 19.02 19.02 1.98 6993 1.33 9 50.05 19.02 4.23
505523 Mah.Corp X 1.00 0.45 0.45 0.46 0.45 0.46 2.22 865760 3.92 405 -46.00 0.87 0.38
532313 Mah.Lifespac A1 10.00 386.35 386.45 393.95 385.25 392.30 1.54 11040 42.91 381 51.75 482.00 253.80
523384 Mah.Ras.Apex B 10.00 93.50 93.50 93.50 92.54 92.54 -1.03 151 0.14 31 4.16 189.70 90.51
500266 Mah.Scooter T 10.00 14135.15 14102.00 14379.80 13902.30 14363.90 1.62 281 39.97 115 45.94 18526.00 8850.00
500265 Mah.Seamless A1 5.00 562.75 560.00 564.35 556.90 562.85 0.02 5790 32.51 420 9.62 814.00 540.95
514450 Maha.Rubtech B 10.00 204.95 215.20 244.95 215.20 230.50 12.47 14017 33.15 690 26.86 324.65 147.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544233 Mahalaxmi Fa B 10.00 27.75 28.20 28.20 26.11 27.93 0.65 1439 0.40 39 5.54 61.08 26.10
513460 Mahalaxmi Sm Z 10.00 8.58 9.00 9.00 8.30 8.32 -3.03 1306 0.12 14 16.98 15.85 7.60
513554 Mahamaya St. T 10.00 780.25 764.70 790.20 764.65 790.20 1.28 2249 17.35 25 153.14 790.20 179.00
539957 Mahanagr Gas A1 10.00 1231.75 1231.80 1255.15 1230.00 1253.55 1.77 7395 92.17 925 12.66 1586.00 1075.00
526795 Mahasagar Tr ZP 10.00 5.72 5.66 5.66 5.44 5.44 -4.90 600 0.03 6 6.40 8.61 4.44
539383 Mahaveer Inf Z 10.00 12.50 12.25 12.25 12.25 12.25 -2.00 100 0.01 1 -14.94 15.88 6.44
523754 Mahindra EPC B 10.00 131.90 136.40 136.40 131.55 131.90 0.00 400 0.53 13 26.33 184.10 100.00
533088 Mahindra Hol A1 10.00 312.70 313.50 315.00 311.30 313.30 0.19 5055 15.82 457 47.33 396.15 241.00
540768 Mahindra Log B 10.00 337.15 336.75 346.40 336.20 341.45 1.28 4683 16.01 295 -91.79 382.14 217.70
542503 Mahip Inds. MT 10.00 13.39 13.65 13.65 13.65 13.65 1.94 12000 1.64 2 6.35 13.65 5.14
543874 Maiden Forg. M 10.00 85.57 85.99 86.00 83.00 83.25 -2.71 21000 17.87 21 55.13 88.00 50.55
590078 Maithan Allo B 10.00 1107.95 1054.45 1085.00 1035.00 1040.80 -6.06 6051 63.15 779 4.27 1265.00 834.05
500267 Majestic Aut X 10.00 341.20 345.00 352.95 345.00 347.70 1.91 876 3.04 24 4.63 460.10 271.00
506919 Makers Lab. X 10.00 132.95 131.00 139.15 131.00 138.70 4.32 4789 6.50 112 -2774.00 230.00 117.15
539400 Mallcom (I) B 10.00 1370.35 1360.00 1360.00 1261.05 1268.75 -7.41 1789 23.01 339 13.48 1780.00 1019.05
544351 Malpani Pipe M 10.00 79.80 79.80 79.80 78.00 78.00 -2.26 11200 8.84 3 11.37 90.00 54.90
544318 Mamata Machi B 10.00 419.90 419.90 423.40 418.00 420.35 0.11 9431 39.70 291 28.63 649.00 285.05
513269 Man Inds.(I) B 5.00 383.75 399.00 440.50 377.15 426.40 11.11 259509 1116.08 5690 19.77 469.00 201.45
533169 Man Infracon A1 2.00 132.65 132.80 135.50 130.35 132.80 0.11 50128 66.33 1292 19.73 262.50 130.35
532932 Manaksia B 2.00 65.00 65.38 66.05 63.21 65.21 0.32 3469 2.24 93 7.92 97.95 54.60
539045 Manaksia Alm T 1.00 28.16 28.00 28.00 27.26 27.26 -3.20 1200 0.33 2 25.96 34.80 17.76
539046 Manaksia C.M B 1.00 140.60 140.55 141.70 139.85 140.45 -0.11 18697 26.25 129 39.12 182.80 59.40
539044 Manaksia Stl B 1.00 60.31 60.81 63.32 60.81 63.32 4.99 19209 12.09 227 28.39 75.00 43.10
500268 Manali Petro B 5.00 69.22 68.50 69.21 68.00 68.17 -1.52 18769 12.86 215 24.17 81.00 49.15
531213 Manap.Fin. A1 2.00 273.70 279.15 286.20 277.60 281.40 2.81 412110 1164.05 4151 52.99 298.00 148.70
544262 Manba Fin. B 10.00 139.45 151.20 151.20 139.00 140.90 1.04 22934 32.29 396 16.79 201.50 115.15
544287 Mangal Compu M 10.00 52.50 54.88 58.00 54.88 57.80 10.10 45000 25.34 13 20.35 63.95 34.05
505850 Mangal Cr.Fi B 10.00 179.30 180.35 181.30 177.00 177.25 -1.14 9786 17.52 73 30.35 219.30 141.80
544492 Mangal Elect B 10.00 446.30 445.90 449.45 444.05 447.30 0.22 2113 9.44 146 27.71 573.95 438.15
544273 Mangal.Gl.En B 1.00 14.02 13.60 14.08 13.60 13.81 -1.50 17019 2.36 169 12.79 18.50 10.57
539275 Mangal.Seeds X 10.00 149.55 145.10 153.00 145.10 148.60 -0.64 2116 3.19 76 15.71 238.80 143.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502157 Mangalam Cem B 10.00 745.00 751.15 753.45 748.60 751.55 0.88 287 2.16 26 26.81 1023.95 640.00
532637 Mangalam Dru B 10.00 61.56 61.56 62.75 60.65 61.49 -0.11 340 0.21 16 -9.97 129.90 58.60
537800 Mangalam I.F X 1.00 1.52 1.50 1.53 1.50 1.51 -0.66 1163927 17.63 923 151.00 3.85 1.25
514418 Mangalam Org B 10.00 541.65 540.75 557.40 540.50 540.50 -0.21 479 2.65 31 19.97 654.05 339.00
543904 Mankind Phar A1 1.00 2256.05 2250.55 2282.25 2250.55 2266.90 0.48 4918 111.55 856 53.45 3050.00 2115.50
544073 Manoj Cerami M 10.00 103.00 103.00 105.95 103.00 105.95 2.86 3000 3.12 3 36.28 228.45 90.05
544400 Manoj Jewel M 10.00 52.22 52.23 52.23 50.13 50.13 -4.00 6000 3.06 3 14.12 59.52 37.00
543995 Manoj Vaibh B 10.00 199.05 197.70 200.00 196.10 199.50 0.23 4799 9.50 224 9.34 316.00 168.00
540396 Manomay Tex B 10.00 221.30 219.80 228.85 219.45 224.40 1.40 3889 8.75 152 21.79 246.40 146.30
541974 Manorama Ind B 2.00 1300.25 1289.95 1338.65 1289.90 1327.25 2.08 7135 94.42 499 46.42 1774.00 736.15
511758 Mansi Financ X 10.00 71.00 71.00 74.00 70.00 74.00 4.23 539 0.39 12 7.23 88.52 48.55
505324 Manugraph (I T 2.00 18.75 18.65 18.65 18.30 18.65 -0.53 240 0.04 4 -5.14 25.99 14.00
521018 Maral Overs B 10.00 49.60 52.74 52.74 49.54 49.97 0.75 145 0.07 18 -7.93 96.90 44.71
503101 Marathon Nex B 5.00 567.80 567.00 570.30 554.05 562.80 -0.88 2007 11.29 99 16.71 774.55 352.05
531281 Marble City X 5.00 154.95 154.90 158.95 154.90 158.85 2.52 295 0.46 18 57.55 200.80 113.50
544437 Marc Loire F M 10.00 63.00 62.25 63.48 60.00 63.48 0.76 4800 2.98 4 9.57 83.00 52.00
540254 Marg Techno XT 10.00 48.56 49.99 49.99 46.51 46.74 -3.75 211 0.10 7 101.61 52.10 27.35
500206 Margo Fin. X 10.00 75.71 73.00 79.99 73.00 78.69 3.94 341 0.26 24 874.33 141.82 69.95
531642 Marico A1 1.00 721.95 715.55 742.00 713.35 739.35 2.41 42356 308.62 2929 57.49 761.45 577.90
531503 Maris Spin. X 10.00 36.65 36.65 36.65 35.00 36.60 -0.14 105 0.04 5 -63.10 45.99 28.90
526891 Market Creat X 10.00 14.02 14.72 14.72 14.65 14.65 4.49 101 0.01 4 -32.56 19.10 12.02
543364 Markoline P B 10.00 166.05 167.05 168.15 159.80 160.45 -3.37 12476 20.31 231 14.39 210.00 107.00
524404 Marksans Ph. A1 1.00 188.30 189.05 195.80 189.05 192.70 2.34 97728 188.48 1508 24.93 358.50 162.05
517467 Marsons B 1.00 167.90 169.00 169.00 163.60 164.85 -1.82 174081 288.74 458 87.22 281.50 115.00
523566 Martin Burn X 10.00 53.90 53.90 57.40 53.80 55.00 2.04 571 0.32 12 4.52 118.38 48.76
531540 Maruti Infra X 2.00 12.25 12.48 12.48 12.12 12.21 -0.33 9880 1.22 95 -174.43 25.30 11.75
531319 Maruti Sec. XT 10.00 63.25 64.52 64.52 60.09 63.35 0.16 3106 1.91 68 2.38 88.02 10.93
532500 Maruti Suzuk A1 5.00 15755.50 15740.00 15740.00 15579.40 15678.55 -0.49 3639 569.18 1374 33.35 16673.90 10725.00
540749 MAS Fin. Ser B 10.00 305.70 305.25 309.95 304.60 309.60 1.28 2839 8.74 122 16.63 350.00 221.50
523704 Mastek A1 5.00 2248.35 2241.00 2241.00 2218.55 2235.25 -0.58 3156 70.41 617 18.96 3375.00 1882.90
511768 Master Trust B 1.00 114.55 132.00 132.00 100.70 104.95 -8.38 163203 175.84 1286 10.92 196.25 100.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540704 Matrimony.co B 5.00 502.85 503.25 506.40 499.90 503.30 0.09 758 3.81 89 28.21 707.60 402.30
539219 Mauria Udyog X 1.00 12.52 12.58 12.82 12.22 12.54 0.16 64591 8.02 132 7.99 20.95 10.30
523371 Mawana Sugar B 10.00 83.11 82.51 84.50 82.51 84.45 1.61 1982 1.66 103 3.16 111.80 78.67
544008 Max Estates A1 10.00 471.50 457.05 470.00 457.05 467.00 -0.95 3847 17.92 272 135.76 724.45 320.00
500271 Max Fin.Serv A1 2.00 1708.55 1709.00 1709.00 1661.70 1674.05 -2.02 15358 257.88 3121 358.47 1728.85 972.55
543220 Max Health A1 10.00 1098.50 1096.25 1106.40 1085.70 1101.40 0.26 48626 534.16 2229 93.34 1314.30 938.05
543223 Max India B 10.00 211.05 200.05 213.00 200.05 206.00 -2.39 2510 5.23 109 -7.74 311.66 160.25
534338 Maxheights X 10.00 14.79 15.08 15.08 14.06 14.12 -4.53 4029 0.57 44 70.60 31.00 11.01
540401 Maximus Intl X 1.00 11.53 11.40 11.59 11.40 11.53 0.00 18093 2.08 102 15.79 21.82 9.76
544106 Mayank Catt. M 10.00 196.00 195.00 196.00 195.00 196.00 0.00 1800 3.52 3 80.66 290.00 189.65
531680 Mayur Leathr X 10.00 14.41 13.40 15.49 13.02 13.56 -5.90 3284 0.44 33 135.60 25.07 10.10
522249 Mayur Uniq. B 5.00 527.25 526.65 541.05 523.85 536.65 1.78 1718 9.17 116 15.35 646.75 434.90
543237 Mazagon Dock A1 5.00 2734.25 2736.00 2795.65 2730.00 2781.15 1.72 71056 1970.26 5956 48.07 3778.00 1917.95
523792 Mazda B 2.00 252.65 252.00 255.00 251.40 253.90 0.49 679 1.73 70 18.95 428.57 205.00
533152 MBL Infra B 10.00 39.76 40.16 41.10 38.66 39.47 -0.73 11729 4.73 322 -9.01 69.98 33.30
532654 McLeod Russ T 5.00 56.72 55.59 56.50 55.59 56.10 -1.09 150081 84.36 99 -2.65 68.73 27.96
544088 Medi Assist A1 5.00 463.25 456.35 467.60 448.85 451.75 -2.48 49461 223.04 689 45.36 634.00 400.00
523144 Medi Caps X 10.00 38.27 38.00 38.00 37.50 37.50 -2.01 225 0.08 4 -8.30 61.00 34.32
512267 Media Matrix B 1.00 11.96 12.20 12.47 11.95 12.09 1.09 30192 3.66 171 403.00 20.60 7.61
503685 Media.Gl.Ent X 10.00 18.52 18.98 18.98 18.03 18.76 1.30 4641 0.86 66 -64.69 38.65 16.00
531146 Medicamen Bi B 10.00 413.05 409.40 414.50 405.50 411.35 -0.41 3687 15.21 276 58.85 630.00 292.50
539938 Medico Inter X 10.00 35.98 37.98 37.98 32.51 33.95 -5.64 2832 0.97 112 10.32 63.60 30.00
540937 Medico Remed T 2.00 53.33 53.49 54.75 52.21 53.50 0.32 25230 13.54 66 43.15 79.78 35.00
526301 Medinova Dia X 10.00 43.30 43.80 44.77 43.30 43.81 1.18 6556 2.86 62 20.38 46.92 32.10
543427 Medplus Heal A1 2.00 783.00 782.95 786.90 773.20 781.35 -0.21 4806 37.55 504 47.99 1052.05 603.00
540519 Meera Inds. B 10.00 67.36 68.47 69.90 67.30 68.49 1.68 32274 22.16 231 20.14 93.63 54.00
531176 Mefcom Capit X 2.00 13.86 14.22 14.22 13.55 13.80 -0.43 2417 0.33 44 34.50 23.50 13.25
531417 Mega Corpn. X 1.00 2.63 2.63 2.63 2.56 2.63 0.00 39336 1.03 129 87.67 4.44 1.60
539767 Mega Nirman X 10.00 26.75 27.74 27.74 26.00 26.00 -2.80 29419 7.91 30 -57.78 27.74 15.35
532408 Megasoft T 10.00 200.95 196.00 201.90 194.00 197.30 -1.82 19273 37.98 104 10.56 234.00 49.90
541352 Megastar Fds T 10.00 280.95 268.05 268.05 268.05 268.05 -4.59 56 0.15 3 53.18 311.90 178.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543331 Meghmani Org B 1.00 71.83 71.90 72.44 71.55 71.95 0.17 89974 64.80 688 46.12 106.03 57.00
538668 Meghna Infra B 10.00 541.75 548.00 548.95 540.05 546.45 0.87 28530 155.37 170 134.26 617.95 287.50
539012 Megri Soft X 10.00 102.95 102.45 102.45 101.00 101.00 -1.89 4 0.00 2 57.71 299.85 86.05
540730 Mehai Techn. X 1.00 3.25 3.09 3.09 3.09 3.09 -4.92 494417 15.28 416 28.09 19.25 3.09
511738 Mehta Secur. XT 10.00 53.29 54.00 54.00 54.00 54.00 1.33 10 0.01 1 103.85 54.00 41.65
544472 Mehul Colour M 10.00 80.00 80.00 80.40 78.00 80.35 0.44 20800 16.58 11 15.42 92.50 69.00
531127 Mena Mani In XT 1.00 7.18 6.83 7.51 6.83 7.51 4.60 17000 1.22 17 187.75 8.90 4.95
523828 Menon Bearin B 1.00 113.50 116.00 117.55 114.90 116.25 2.42 6487 7.49 330 23.82 145.20 73.00
531727 Menon Piston X 1.00 61.63 61.63 61.63 59.13 60.12 -2.45 13464 8.11 216 12.37 79.60 43.00
539126 MEP Infrast. Z 10.00 2.64 2.59 2.59 2.59 2.59 -1.89 38 0.00 4 -0.18 3.91 1.26
538942 Mercantile V X 10.00 26.88 28.99 28.99 27.00 27.18 1.12 4889 1.35 65 26.39 36.78 19.00
531357 Mercury EV-T B 1.00 41.94 42.50 42.50 41.75 41.95 0.02 60371 25.42 617 83.90 105.10 39.20
538964 Mercury Lab X 10.00 882.00 871.65 871.65 840.00 845.85 -4.10 74 0.62 11 20.67 1005.00 736.00
512415 Mercury Trad XT 10.00 7.54 7.91 7.91 7.54 7.75 2.79 111736 8.73 274 12.92 105.05 5.88
544441 Meta Infotec M 10.00 122.35 120.05 122.00 116.30 121.50 -0.69 94400 112.89 90 15.82 250.00 116.30
531810 Metal Coatin X 10.00 68.95 68.99 68.99 62.31 68.32 -0.91 539 0.35 23 22.55 96.70 61.90
543426 Metro Brands A1 5.00 1104.75 1095.70 1107.45 1095.70 1098.10 -0.60 1332 14.66 288 84.15 1347.70 890.30
500159 Metroglobal X 10.00 120.40 128.80 128.80 116.15 120.10 -0.25 1447 1.71 53 23.55 184.50 110.60
542650 Metropolis H A1 2.00 1964.80 1965.00 1985.45 1964.10 1972.80 0.41 978 19.31 138 64.58 2259.30 1383.70
540150 Mewar Hi-Tec MT 10.00 72.00 68.40 68.40 68.40 68.40 -5.00 750 0.51 1 1368.00 171.00 53.20
531613 Meyer Appare XT 3.00 1.89 1.85 1.98 1.85 1.98 4.76 1032 0.02 6 -18.00 3.49 1.05
526622 MFL India X 1.00 0.46 0.48 0.48 0.46 0.48 4.35 307022 1.45 369 -5.33 0.78 0.45
513721 MFS Intercor X 10.00 16.35 16.50 17.10 16.35 16.40 0.31 2803 0.46 12 -51.25 22.41 10.71
532850 MIC Electron B 2.00 48.07 48.07 48.45 47.30 47.77 -0.62 89288 42.92 732 119.43 95.90 44.50
526251 Mid East Por X 10.00 20.71 22.30 22.30 20.53 20.62 -0.43 556 0.12 17 6.36 31.31 8.91
500277 Mid India In X 10.00 8.07 7.58 8.87 7.58 7.88 -2.35 12083 0.99 51 788.00 12.00 6.67
544587 Midwest B 5.00 1127.75 1115.05 1182.55 1115.05 1172.10 3.93 13663 159.52 1234 34.63 1189.50 1048.65
526570 Midwest Gold XT 10.00 2963.15 2947.90 3111.30 2900.00 3111.30 5.00 9395 289.41 462 -2074.20 3111.30 90.85
538895 Mihika Inds. X 10.00 16.13 16.10 16.10 16.10 16.10 -0.19 11 0.00 2 -34.26 32.44 14.50
511018 Milgrey Fin X 10.00 63.65 63.65 66.83 60.47 66.81 4.96 200907 126.30 365 136.35 145.50 59.40
507621 Milkfood X 5.00 71.34 72.80 72.80 70.60 71.48 0.20 4257 3.04 69 53.74 124.00 61.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511187 Millennium O X 1.00 1.75 1.79 1.87 1.79 1.86 6.29 2631 0.05 8 -62.00 3.06 1.70
522235 Minal Inds. X 2.00 3.57 3.59 3.65 3.59 3.59 0.56 11452 0.41 70 39.89 5.60 3.20
531456 Minaxi Text. X 1.00 1.70 1.61 1.69 1.61 1.69 -0.59 16681 0.28 26 3.67 2.61 1.43
538962 Minda Corp. A1 2.00 604.85 603.65 612.60 596.00 601.05 -0.63 11224 67.91 676 53.86 644.35 445.25
543217 MindSpace B IF 10.00 458.98 460.00 462.87 458.28 459.42 0.10 4510 20.75 709 2187.71 475.50 353.00
517344 Mindteck B 10.00 232.10 233.15 238.90 226.05 228.80 -1.42 5394 12.47 188 23.54 334.90 141.00
523373 Mini Diamond X 10.00 138.50 143.00 144.95 140.00 140.60 1.52 30332 42.94 167 96.97 233.00 97.50
532164 Minolta Fina Z 1.00 1.18 1.13 1.23 1.13 1.23 4.24 29919 0.36 28 61.50 1.90 0.90
544007 Mir.AlphaETF B 10.00 25.52 25.74 25.74 25.52 25.55 0.12 9921 2.54 35 -- 30.00 20.30
543481 Mir.MCAPETF B 10.00 22.74 22.67 22.82 22.52 22.72 -0.09 139804 31.75 372 -- 22.95 17.62
544180 MIR.NMS400Q B 10.00 49.49 49.49 49.78 49.49 49.71 0.44 2687 1.33 30 -- 54.86 39.90
544377 MIRAE BEW200 B 10.00 13.57 13.50 13.50 13.49 13.49 -0.59 109 0.01 4 -- 13.60 11.08
544376 MIRAE BSELIP B 10.00 48.85 48.70 48.77 48.56 48.72 -0.27 294 0.14 7 -- 51.00 36.00
543291 Mirae Fang B 10.00 175.20 174.62 174.62 172.60 174.62 -0.33 33046 57.62 679 -- 178.78 99.50
543414 Mirae HS Tec B 10.00 27.12 27.19 27.19 27.19 27.19 0.26 10 0.00 1 -- 30.37 16.87
544006 Mirae IT ETF B 10.00 38.33 37.97 38.13 37.70 37.96 -0.97 4498 1.70 48 -- 47.65 31.50
544604 Mirae NEnerg B 10.00 36.27 36.32 36.36 36.11 36.34 0.19 2785 1.01 19 -- 39.00 36.11
543944 MIRAE Nif.Bn B 400.00 593.72 593.51 593.51 591.47 592.61 -0.19 122 0.72 4 -- 594.10 481.65
544266 MIRAE Nif.Bn B 10.00 83.50 83.56 84.45 83.56 84.45 1.14 512 0.43 5 -- 84.45 55.21
542131 MIRAE Nifty B 10.00 278.97 278.40 280.08 278.17 279.98 0.36 2155 6.01 51 -- 281.70 233.48
543323 MIRAE NiftyF B 10.00 28.34 28.56 28.56 28.23 28.44 0.35 11612 3.29 36 -- 28.95 22.67
543454 MIRAE NiftyM B 50.00 156.00 155.90 156.33 155.20 155.90 -0.06 241 0.38 13 -- 156.87 120.00
544268 MIRAE NMetal B 10.00 10.64 10.64 10.64 10.51 10.55 -0.85 379399 40.04 233 -- 11.50 7.73
544605 Mirae NSMCap B 10.00 17.10 17.10 17.11 17.00 17.07 -0.18 27428 4.68 15 -- 17.90 16.57
543365 Mirae S&P500 B 20.00 71.22 71.12 71.12 69.55 70.50 -1.01 26276 18.64 375 -- 71.80 41.87
543999 MIRAE Sensex A1 10.00 86.65 86.37 86.74 86.11 86.74 0.10 319 0.28 18 -- 87.25 73.06
543922 MIRAE Silver E 10.00 161.06 159.50 159.62 155.10 156.17 -3.04 14251 22.35 233 -- 184.45 81.63
543781 MIRAEGoldETF E 10.00 123.34 123.17 123.17 121.35 122.02 -1.07 14838 18.12 356 -- 130.00 72.23
544323 MiraeNifIndi B 10.00 12.15 12.14 12.16 12.06 12.11 -0.33 4498 0.54 15 -- 12.90 9.00
500279 MIRC Electr. T 1.00 26.01 25.79 26.53 25.79 26.53 2.00 44711 11.79 39 -64.71 30.26 10.30
543246 MirN100ESG B 17.50 43.63 43.90 43.90 43.88 43.88 0.57 140 0.06 2 -- 44.32 36.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544241 MirN500Multi B 10.00 16.65 16.62 16.67 16.59 16.67 0.12 4198 0.70 32 -- 16.85 12.85
544212 MirNEV NewAg B 10.00 31.48 31.69 31.69 31.20 31.39 -0.29 8359 2.62 64 -- 33.22 23.85
543875 MirNGS813 B 10.00 29.41 29.56 29.56 29.44 29.44 0.10 8 0.00 8 -- 30.24 27.05
543946 MirNif1DLiq. B 1000.00 1000.01 1000.00 1000.01 1000.00 1000.00 0.00 3308 33.08 18 -- 1000.01 1000.00
542922 MIRNiftyNt50 B 10.00 717.55 717.59 718.51 713.96 716.32 -0.17 208 1.49 22 -- 760.00 573.65
544130 MirNS250MQ10 B 10.00 45.40 45.37 45.63 45.32 45.46 0.13 26434 12.01 97 -- 54.00 37.43
526642 Mirza Intl. B 2.00 36.29 35.70 40.20 35.70 39.31 8.32 90733 35.47 543 55.37 44.65 26.25
544015 Mish Designs M 10.00 44.75 45.45 45.45 42.52 42.52 -4.98 18000 7.70 23 22.15 170.30 42.52
539220 Mishka Exim XT 10.00 46.62 46.98 46.99 44.30 44.88 -3.73 3317 1.52 25 136.00 70.50 24.95
541195 Mishra Dhatu A1 10.00 382.35 377.10 377.10 361.55 364.95 -4.55 61012 225.79 1828 57.65 468.40 217.05
539594 Mishtann Foo X 1.00 5.09 5.09 5.11 4.96 5.03 -1.18 1599747 80.51 3073 1.62 15.88 4.28
523782 Mitshi India X 10.00 15.49 15.00 15.43 14.25 14.26 -7.94 5123 0.74 31 22.28 18.55 13.01
540078 Mitsu Chem P X 10.00 109.65 109.70 109.70 105.90 107.05 -2.37 7413 8.02 97 17.69 129.00 83.25
544575 Mittal Sect. M 10.00 54.93 55.00 55.00 53.53 53.93 -1.82 28000 15.09 26 4.04 114.40 47.00
522036 Miven Machin X 10.00 95.99 96.00 96.00 91.57 96.00 0.01 9003 8.64 18 -45.71 112.00 58.90
531537 Mizzen Ventu X 10.00 159.75 167.70 167.70 151.80 151.80 -4.98 8780 13.35 25 361.43 312.65 64.03
538890 MK Exim (I) X 10.00 59.50 61.00 61.00 57.30 59.00 -0.84 5574 3.26 69 29.65 94.98 55.00
543919 MK Proteins B 1.00 6.65 6.58 6.99 6.55 6.69 0.60 67597 4.50 70 26.76 9.75 5.37
514238 MK Ventures X 10.00 1291.15 1291.15 1324.70 1260.00 1321.40 2.34 390 5.05 56 58.86 2400.00 1151.00
521244 MKP Mobility X 10.00 123.00 123.00 129.00 123.00 129.00 4.88 642 0.80 6 52.44 264.35 102.65
522241 MM Forgings B 10.00 298.80 298.80 303.90 297.95 301.95 1.05 308 0.92 32 13.14 582.60 276.05
509196 MM Rubber X 2.00 85.03 87.90 87.90 85.02 87.83 3.29 414 0.36 21 -25.68 105.00 65.40
513377 MMTC A1 1.00 66.84 67.21 67.36 65.47 65.70 -1.71 201337 132.79 1979 101.08 88.20 42.55
539682 Mobavenue AI B 10.00 1028.85 1070.00 1080.25 1030.00 1080.25 5.00 14823 154.43 418 760.74 1189.90 555.00
503772 Modella Wool X 10.00 70.00 70.00 70.00 70.00 70.00 0.00 115 0.08 3 -27.67 74.75 52.50
539762 Modern Convt X 10.00 35.49 37.26 37.26 34.05 36.44 2.68 58754 20.78 206 7.05 49.90 22.46
519287 Modern Dairy X 10.00 41.17 41.94 41.94 40.00 40.90 -0.66 10336 4.22 95 1.32 73.98 38.21
515008 Modern Insul XT 10.00 163.40 162.00 164.80 157.60 162.00 -0.86 21742 35.16 231 15.34 184.50 85.01
509760 Modern Share X 10.00 42.99 40.90 42.05 40.20 41.25 -4.05 348 0.14 23 48.53 67.70 36.38
513303 Modern Steel X 10.00 16.81 17.85 17.85 16.01 16.31 -2.97 6797 1.12 47 4.66 21.70 13.21
519003 Modi Natural X 10.00 442.85 440.00 490.00 435.50 464.95 4.99 7429 34.01 122 17.88 667.00 319.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500890 Modi Rubber B 10.00 118.40 118.60 118.95 115.70 116.05 -1.98 631 0.74 19 15.66 163.90 87.25
543539 Modi's Navni B 10.00 380.95 392.00 408.00 370.00 394.65 3.60 69929 274.91 1903 2077.11 408.00 220.00
503776 Modipon X 10.00 38.36 38.36 41.00 38.36 41.00 6.88 248 0.10 4 -83.67 65.00 36.05
506261 Modison B 1.00 144.75 147.00 158.70 142.10 151.45 4.63 17817 26.69 645 17.31 209.85 108.30
504273 Modulex Cons Z 10.00 23.74 24.88 24.92 23.00 24.92 4.97 153639 37.54 101 -17.31 35.71 18.05
531453 Mohit Inds. T 10.00 32.47 32.43 32.43 32.00 32.00 -1.45 639 0.21 4 -18.60 54.57 24.06
530169 Mohit Paper X 10.00 32.23 33.99 37.89 33.26 34.25 6.27 10676 3.68 49 7.61 46.00 25.35
532140 Mohite Inds X 1.00 3.01 3.06 3.06 2.94 3.03 0.66 24619 0.74 81 27.55 9.30 2.33
533286 MOIL A1 10.00 363.90 362.00 363.00 355.50 356.05 -2.16 26705 95.95 946 97.82 405.50 280.60
533080 Mold-Tek Pac B 5.00 663.10 666.50 666.65 654.45 657.60 -0.83 2943 19.41 296 34.32 890.00 415.00
526263 Mold-Tek Tec B 2.00 177.05 186.95 186.95 169.35 180.15 1.75 11214 19.65 352 67.73 230.15 109.85
511551 Monarch NetW B 10.00 318.70 318.00 326.60 315.60 316.60 -0.66 7006 22.44 220 16.24 484.00 280.30
544453 Monarch Surv MT 10.00 257.75 259.50 259.50 252.45 255.00 -1.07 27000 68.76 17 12.03 435.00 205.00
535910 Money Mast.L B 1.00 1.14 1.15 1.15 1.11 1.13 -0.88 54938 0.62 94 37.67 11.46 1.03
538446 MoneyBoxx Fi B 10.00 146.95 145.00 145.55 140.95 144.45 -1.70 9091 13.14 320 -103.18 268.95 130.00
544451 Monika Alcob M 10.00 272.85 274.20 276.05 267.00 272.30 -0.20 15200 41.49 35 25.28 345.20 267.00
532078 Monind X 10.00 25.92 27.21 27.21 27.21 27.21 4.98 39 0.01 3 -3.82 29.48 15.01
532723 Monnet Proj X 10.00 45.11 47.36 47.36 47.36 47.36 4.99 20 0.01 4 -6.84 92.67 38.00
505343 Monotype (I) X 1.00 0.52 0.52 0.53 0.50 0.52 0.00 2375674 12.26 990 3.47 2.42 0.46
538836 Monte Carlo B 10.00 769.40 780.75 784.05 768.15 773.50 0.53 2118 16.43 219 18.55 984.00 507.40
530167 Moongipa Cap X 10.00 16.50 16.75 16.75 15.80 16.13 -2.24 4326 0.70 29 11.05 37.87 15.00
532621 Morarjee Tex Z 7.00 7.81 7.85 7.85 7.85 7.85 0.51 257 0.02 4 -0.17 12.90 4.51
511549 Morarka Fin. X 10.00 97.48 95.53 97.79 95.53 97.78 0.31 50 0.05 8 23.50 179.90 90.00
500288 Morepen Lab A1 2.00 46.60 46.50 47.80 45.60 46.50 -0.21 240952 112.16 1051 27.51 91.57 41.66
526237 Morgan Ventu X 10.00 79.34 82.33 82.33 77.11 80.87 1.93 4112 3.32 121 3.49 154.00 64.80
523160 Morgan.Cruci X 5.00 1551.20 1556.00 1569.00 1545.00 1564.35 0.85 1245 19.34 61 34.66 1964.00 1170.00
532407 Moschip Tech A1 2.00 227.80 226.10 230.80 225.30 228.80 0.44 191762 438.37 2932 102.60 288.00 125.30
543563 MOSt Health B 10.00 44.98 45.19 45.68 44.90 45.31 0.73 2884 1.31 228 -- 47.83 38.03
590115 MOST M50ETF B 7.00 267.98 266.42 266.42 266.42 266.42 -0.58 16 0.04 1 -- 271.62 223.95
536960 MOST Mid100 B 10.00 65.35 65.01 65.62 65.01 65.39 0.06 16215 10.60 159 -- 65.81 50.30
543465 MOST MO30ETF B 2.00 64.48 64.72 64.78 64.46 64.46 -0.03 1232 0.80 22 -- 73.27 51.48
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533385 MOST Nasd100 E 1.00 239.78 239.49 239.49 234.83 237.40 -0.99 71145 168.60 1522 -- 257.23 160.00
543437 MOST NasdQ50 B 10.00 99.49 100.58 100.72 98.44 99.62 0.13 11633 11.57 141 -- 104.31 63.61
543250 MOSt5GSecETF B 10.00 62.85 62.84 62.84 62.80 62.80 -0.08 78 0.05 2 -- 64.01 57.25
543576 MOStBSEEnVal B 10.00 115.22 115.81 116.30 114.39 115.45 0.20 3794 4.37 29 -- 116.30 85.48
543498 Motherson W A1 1.00 47.38 47.35 48.45 47.35 47.99 1.29 243824 117.21 2107 52.16 50.50 30.70
532892 Motilal Oswl A1 1.00 990.55 1000.55 1005.40 981.95 991.80 0.13 18698 185.89 974 29.42 1097.00 487.85
544053 Motisons Jew B 1.00 16.45 16.69 18.06 16.30 16.87 2.55 667565 115.06 1252 36.67 30.99 15.48
501343 Motor&Gen.Fi B 5.00 26.19 25.70 26.10 25.64 26.10 -0.34 41 0.01 13 66.92 35.10 24.30
506543 MP Agro Ind X 10.00 10.85 11.39 11.39 11.38 11.38 4.88 350 0.04 4 113.80 13.33 7.58
526299 Mphasis A1 10.00 2818.90 2780.05 2807.30 2744.30 2770.50 -1.72 7599 210.83 1230 29.53 3239.55 2025.05
500450 MPIL Corp. X 10.00 493.30 517.95 517.95 468.65 468.65 -5.00 29 0.14 9 -11.92 787.35 446.60
544553 MPK Steels M 10.00 82.00 79.00 79.00 76.05 76.05 -7.26 56000 42.68 13 12.80 88.00 72.65
526143 MPL Plastics X 10.00 9.25 9.25 9.70 9.06 9.10 -1.62 12688 1.16 33 -20.22 15.00 7.61
532440 MPS B 10.00 2298.90 2298.95 2318.00 2236.35 2249.50 -2.15 696 15.86 136 21.57 3071.85 1763.15
540809 MRC Agrotech T 10.00 45.46 44.55 46.69 43.43 45.74 0.62 27735 12.54 133 93.35 49.78 10.23
500290 MRF A1 10.00 158374.15 159399.95 159500.00 157000.00 157432.05 -0.59 365 576.94 308 37.11 162977.20 99251.50
500109 MRPL A1 10.00 173.90 174.70 175.30 171.20 171.80 -1.21 253609 437.99 2356 29.07 182.25 98.95
512065 Mrugesh Trad XT 1.00 2.92 3.06 3.06 3.06 3.06 4.79 70 0.00 1 2.19 3.06 0.48
532650 MSP Steel B 10.00 34.61 34.83 35.24 34.33 34.91 0.87 28059 9.80 158 -112.61 48.50 21.51
508922 MSR (I) X 5.00 2.81 2.86 2.94 2.68 2.74 -2.49 243288 6.83 504 -19.57 8.11 2.23
542597 MSTC B 10.00 526.95 526.95 533.90 524.50 526.05 -0.17 6120 32.36 310 8.90 809.55 410.80
543270 MTAR Tech A1 10.00 2577.05 2580.80 2659.90 2578.10 2624.00 1.82 38247 1007.04 3063 180.47 2659.90 1152.00
500108 MTNL B 10.00 40.76 40.80 41.50 40.66 41.13 0.91 43501 17.84 415 -0.74 61.90 37.49
542774 Mufin Green B 1.00 112.75 112.70 115.00 108.10 109.15 -3.19 63123 71.13 379 96.59 128.95 63.66
500460 Mukand B 10.00 133.25 132.95 136.95 132.50 134.15 0.68 4336 5.82 120 29.94 160.85 84.65
523832 Mukat Pipes X 5.00 14.57 14.70 14.70 13.50 14.50 -0.48 1093 0.15 10 -111.54 22.00 12.65
530341 Mukesh Babu X 10.00 119.95 118.25 118.25 118.25 118.25 -1.42 13 0.02 4 52.79 164.00 112.30
544135 Mukka Prot. B 1.00 25.97 26.37 27.00 25.90 26.37 1.54 41882 11.14 402 17.94 43.50 23.87
535204 Mukta Agri. X 10.00 2.77 2.80 2.90 2.80 2.90 4.69 7096 0.20 14 -19.33 7.85 2.52
501477 Muller & Phi X 10.00 216.20 219.70 229.70 216.30 224.00 3.61 93 0.21 15 176.38 593.54 215.30
534091 Multi Com.Ex A1 10.00 9612.65 9596.65 9745.00 9436.25 9663.10 0.52 24859 2393.61 7204 70.79 9759.95 4410.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526169 Multibase(I) X 10.00 238.60 238.70 243.00 238.50 242.30 1.55 8428 20.32 270 23.46 621.80 222.10
538743 Mundunuru XT 2.00 12.14 12.38 12.38 12.38 12.38 1.98 99852 12.36 114 123.80 12.38 4.43
520059 Munjal Auto B 2.00 90.77 88.85 88.85 86.82 88.22 -2.81 5278 4.64 127 21.78 115.75 60.05
520043 Munjal Showa B 2.00 134.80 135.00 136.55 127.40 128.85 -4.41 6676 8.92 617 20.42 168.00 104.85
511200 Munoth Cap XT 5.00 160.55 152.55 152.55 152.55 152.55 -4.98 29 0.04 5 -7627.50 178.40 90.10
531821 Munoth Fin. X 10.00 53.07 50.42 55.70 50.42 50.42 -4.99 473 0.24 8 -64.64 72.00 47.55
542724 Murae Organi B 1.00 0.32 0.32 0.32 0.31 0.31 -3.13 33426080 104.62 2612 4.43 1.23 0.26
515037 Murd.Ceram B 10.00 40.31 40.19 40.42 39.95 40.09 -0.55 2442 0.98 87 24.15 59.00 30.00
540366 Music Broadc B 2.00 6.95 6.92 6.98 6.85 6.90 -0.72 3379 0.23 68 -5.48 13.73 6.78
511766 Muthoot Cap B 10.00 282.65 291.45 293.00 273.20 277.50 -1.82 3658 10.28 243 26.63 385.00 232.55
533398 Muthoot Fin. A1 10.00 3391.20 3617.15 3752.90 3583.40 3726.85 9.90 233028 8633.01 18828 24.31 3752.90 1825.70
544055 Muthoot Micr B 10.00 165.70 167.00 175.15 166.05 170.40 2.84 25240 43.13 522 -8.06 195.00 118.65
538862 My Money Sec X 10.00 45.33 45.80 47.59 43.10 44.94 -0.86 485 0.21 17 -17.55 67.80 19.25
506734 Mys.Petrochm X 10.00 108.85 111.70 111.70 106.05 109.00 0.14 671 0.74 25 -10.45 195.75 101.30
535205 Mystic Elect X 10.00 3.85 3.77 3.98 3.71 3.89 1.04 36369 1.40 63 15.56 8.88 2.60