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 24/05/2019

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	639.50	645.00	666.00	639.50	663.90	3.82	178192	1173.63	4362	25.70	992.00	598.00

532720	M&M Financ	A1	2.00	401.50	404.30	414.30	402.40	409.75	2.05	144766	593.17	1843	24.73	527.45	351.00

515093	Maadhav Gran	B	10.00	38.10	40.00	40.20	39.00	40.00	4.99	443	0.18	7	6.81	59.80	35.00

532906	Maan Alum	B	10.00	86.75	85.00	88.95	82.00	87.45	0.81	392	0.34	17	7.38	144.00	78.50

507836	Mac Charles	X	10.00	289.90	290.00	290.00	282.00	282.00	-2.73	135	0.39	5	14.18	419.45	248.00

523248	Machino Plas	X	10.00	115.25	120.00	122.50	119.00	122.50	6.29	560	0.67	8	9.51	257.50	100.00

531497	Madhucon Prj	B	1.00	8.67	9.10	9.10	8.75	9.10	4.96	24623	2.23	94	-5.87	18.45	4.25

515059	Madhus.Ind.	X	5.00	15.50	16.25	16.25	16.25	16.25	4.84	100	0.02	2	50.78	20.05	13.21

590134	Madras Fert.	B	10.00	19.85	20.35	21.80	20.15	21.35	7.56	20074	4.25	139	-17.50	34.95	15.70

538401	Maestros Ele	XT	10.00	64.10	64.10	67.25	60.90	66.50	3.74	1343	0.86	15	86.36	73.00	18.00

500264	Mafatlal Ind	X	10.00	100.00	100.00	102.00	96.00	99.00	-1.00	9192	9.17	52	-0.76	270.00	91.00

540650	Magadh Sugar	B	10.00	139.10	143.80	153.00	141.00	153.00	9.99	3236	4.88	40	4.50	168.00	63.10

538891	Magellanic C	X	10.00	29.50	29.70	30.35	29.35	29.90	1.36	167127	50.02	3134	12.11	55.60	24.30

524000	Magma Fincor	A1	2.00	129.65	130.10	131.90	129.40	131.00	1.04	109563	142.50	110	11.60	191.00	81.00

517449	Magna Electr	X	10.00	179.80	177.55	180.00	177.55	180.00	0.11	700	1.26	4	6.99	205.00	136.50

532896	Magnum Ventr	B	10.00	4.77	4.95	4.95	4.52	4.52	-5.24	904	0.04	8	9.62	9.33	4.01

505523	Mah.Corp	X	1.00	0.26	0.25	0.25	0.25	0.25	-3.85	110	0.00	2	-25.00	0.36	0.25

532313	Mah.Lifespac	A1	10.00	381.80	378.65	394.50	378.65	392.05	2.68	1711	6.64	146	16.82	669.00	351.90

523384	Mah.Ras.Apex	T	10.00	90.00	86.15	94.35	86.15	94.35	4.83	2646	2.35	12	51.28	208.95	86.15

500266	Mah.Scooter	B	10.00	4058.55	4086.60	4120.50	4070.50	4101.70	1.06	339	13.90	114	64.40	4130.55	2028.80

500265	Mah.Seamless	B	5.00	450.75	455.00	459.45	444.00	457.35	1.46	3269	14.73	233	8.28	532.00	407.00

514450	Maha.Rubtech	X	10.00	37.40	38.50	38.85	35.30	36.30	-2.94	385	0.14	4	8.58	56.40	33.90

519612	Mahaan Foods	X	10.00	14.20	13.55	14.85	13.50	13.50	-4.93	385	0.05	8	1.08	26.35	13.50

513554	Mahamaya St.	B	10.00	181.30	180.20	181.50	175.40	175.70	-3.09	1156	2.06	20	27.45	195.00	62.00

531515	Mahan Inds.	X	10.00	0.19	0.19	0.19	0.19	0.19	0.00	500	0.00	1	-0.16	0.50	0.19

539957	Mahanagr Gas	A1	10.00	875.90	885.20	892.20	866.20	880.85	0.57	34196	298.98	1507	15.93	1057.20	757.00

532756	Mahindra CIE	A1	10.00	226.60	227.35	234.50	225.30	233.80	3.18	4862	11.20	251	201.55	301.80	211.00

523754	Mahindra EPC	X	10.00	108.50	107.35	115.70	107.35	114.45	5.48	24098	26.91	221	27.78	148.75	82.00

533088	Mahindra Hol	A1	10.00	216.35	217.50	221.05	216.30	219.65	1.53	3808	8.38	109	45.95	352.80	185.10

540768	Mahindra Log	A1	10.00	482.70	485.00	507.05	485.00	504.95	4.61	1202	5.99	155	42.11	652.95	418.80

590078	Maithan Allo	B	10.00	555.50	553.00	572.00	545.80	569.70	2.56	3055	17.14	152	6.50	744.00	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	504.90	507.35	519.00	500.00	513.00	1.60	5735	29.32	432	26.90	572.00	401.10

500267	Majestic Aut	X	10.00	184.55	187.00	190.00	182.80	187.55	1.63	8264	15.43	170	4.47	245.40	84.25

539229	Majestic Res	M	10.00	26.10	27.40	27.40	25.35	26.75	2.49	3600	0.95	6	133.75	225.00	24.55

506919	Makers Lab.	X	10.00	51.85	50.00	50.00	44.00	47.30	-8.78	11006	5.10	75	9.50	116.85	42.00

539400	Mallcom (I)	X	10.00	256.95	257.00	257.00	257.00	257.00	0.02	20	0.05	1	11.80	290.00	193.00

532728	Malu Paper	B	10.00	26.30	26.35	26.85	25.55	26.85	2.09	1876	0.50	16	6.17	51.45	20.00

513269	Man Inds.(I)	B	5.00	61.80	62.35	64.20	61.85	63.90	3.40	8029	5.09	89	4.44	132.40	55.00

533169	Man Infracon	B	2.00	32.95	32.55	34.75	32.35	34.20	3.79	26120	8.86	212	20.24	53.20	30.60

532932	Manaksia	B	2.00	37.20	37.45	39.00	37.20	37.20	0.00	336	0.13	5	3.34	60.00	33.65

539045	Manaksia Alm	B	1.00	6.71	6.64	6.99	6.63	6.63	-1.19	2010	0.13	13	9.08	10.45	5.50

539046	Manaksia C.M	B	1.00	4.02	4.01	4.40	4.00	4.30	6.97	2138	0.09	17	-17.20	14.40	3.90

539044	Manaksia Stl	B	1.00	17.15	17.05	17.90	16.80	17.05	-0.58	1138	0.19	9	10.86	32.00	14.60

500268	Manali Petro	B	5.00	24.70	25.00	25.65	24.90	25.45	3.04	20124	5.08	133	6.72	55.75	21.20

531213	Manap.Fin.	A1	2.00	127.90	128.00	138.80	127.80	138.20	8.05	542478	732.36	3213	12.54	138.80	66.40

505850	Mangal Cr.Fi	X	10.00	55.10	58.90	58.90	54.60	56.10	1.81	63553	35.42	165	21.33	65.00	43.00

502157	Mangalam Cem	B	10.00	261.65	262.50	274.65	262.50	274.65	4.97	1152	3.12	74	-75.25	288.00	174.00

532637	Mangalam Dru	T	10.00	44.65	43.00	46.25	42.45	46.25	3.58	2157	0.94	37	-9.12	144.50	40.15

537800	Mangalam I.F	XT	1.00	0.37	0.38	0.38	0.38	0.38	2.70	5	0.00	1	--	1.39	0.28

514418	Mangalam Org	X	10.00	423.70	433.90	439.60	416.90	428.45	1.12	19007	81.10	474	5.05	614.00	185.10

516007	Mangalam Tim	B	10.00	10.70	10.95	12.80	10.90	12.80	19.63	11235	1.36	85	-1.64	29.50	10.05

530011	Manglr.Chem	B	10.00	38.35	38.90	39.50	38.05	38.25	-0.26	3346	1.30	28	13.81	64.30	27.85

533078	Manjeera Con	X	10.00	64.90	64.90	64.90	64.90	64.90	0.00	55	0.04	1	-65.56	77.00	31.50

541974	Manorama Ind	M	10.00	200.00	203.00	204.90	201.95	204.10	2.05	23400	47.41	29	21.92	219.00	180.00

539207	Manpasand Bv	A1	10.00	104.90	105.25	111.30	104.50	110.00	4.86	73588	79.88	1196	12.93	458.75	58.00

511758	Mansi Financ	XT	10.00	34.00	35.70	35.70	35.70	35.70	5.00	1000	0.36	6	2.29	41.75	17.00

505324	Manugraph (I	B	2.00	19.40	19.45	19.60	19.25	19.60	1.03	1111	0.22	13	-5.43	49.80	18.50

521018	Maral Overs	B	10.00	24.25	25.00	25.90	24.00	25.60	5.57	510	0.13	4	13.06	34.75	22.10

503101	Marathon Nex	B	5.00	119.25	118.00	127.00	115.50	123.15	3.27	692	0.85	43	17.22	210.35	91.00

530543	Marg	X	10.00	18.35	18.70	18.90	18.35	18.65	1.63	4525	0.84	14	-3.42	22.90	11.80

531642	Marico	A1	1.00	360.15	367.00	367.20	359.30	362.35	0.61	30500	110.29	543	41.22	397.00	286.25

524404	Marksans Ph.	B	1.00	22.40	22.80	23.50	22.55	23.20	3.57	64338	14.83	226	15.16	40.54	20.95

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


517467	Marsons	Z	10.00	1.57	1.60	1.60	1.60	1.60	1.91	3020	0.05	3	-0.04	4.05	0.90

523566	Martin Burn	XT	10.00	31.85	33.40	33.40	33.40	33.40	4.87	606	0.20	3	9.94	58.20	30.30

531540	Maruti Infra	X	10.00	17.80	18.65	19.05	18.65	18.75	5.34	4934	0.93	20	-85.23	29.80	14.00

532500	Maruti Suzuk	A1	5.00	6932.80	6980.00	7120.20	6891.75	7096.15	2.36	69907	4921.44	7835	28.58	9922.85	6324.35

540749	MAS Fin. Ser	B	10.00	531.60	532.00	549.00	530.75	546.40	2.78	248	1.35	73	19.31	623.00	365.00

523704	Mastek	B	5.00	465.95	470.90	483.00	464.70	477.85	2.55	13168	62.81	507	11.29	643.90	365.20

540704	Matrimony.co	B	5.00	679.25	689.00	720.00	689.00	711.85	4.80	454	3.19	32	37.51	877.25	365.25

539219	Mauria Udyog	X	10.00	248.45	249.80	254.50	238.00	247.10	-0.54	3463	8.54	46	51.05	300.00	153.10

523371	Mawana Sugar	B	10.00	47.75	48.60	57.30	48.60	57.30	20.00	136022	76.32	831	-44.08	73.00	31.00

534563	Max Alert Sy	M	10.00	5.20	4.94	4.94	4.94	4.94	-5.00	1600	0.08	2	--	10.50	4.57

500271	Max Fin.Serv	A1	2.00	414.30	414.00	436.35	414.00	428.05	3.32	37190	158.76	977	78.98	533.60	343.95

539981	Max India	A1	2.00	63.25	64.50	64.50	61.15	62.20	-1.66	12209	7.59	143	-6220.00	95.20	55.00

539940	Max Ventures	B	10.00	44.60	44.20	45.05	43.25	43.90	-1.57	1616	0.71	26	-21.95	75.75	40.25

534338	Maxheights	X	10.00	19.30	19.35	19.40	19.35	19.40	0.52	1005	0.19	3	36.60	110.00	17.00

526538	Maximaa Syst	X	2.00	4.28	4.45	4.45	4.07	4.07	-4.91	41914	1.78	31	-67.83	7.98	2.66

539519	Mayukh Dealt	XT	10.00	13.25	13.40	13.40	13.40	13.40	1.13	600	0.08	1	-28.51	14.60	8.99

522249	Mayur Uniq.	B	5.00	297.60	307.95	318.70	302.85	306.45	2.97	2314	7.25	95	15.17	489.00	284.00

523792	Mazda	B	10.00	377.95	385.00	391.75	385.00	391.75	3.65	8	0.03	5	12.57	451.95	244.05

533152	MBL Infra.	B	10.00	12.65	12.80	13.65	12.65	13.17	4.11	8891	1.16	32	1.04	22.70	11.15

532852	McDowell Hld	B	10.00	21.55	22.00	22.85	21.05	22.00	2.09	1574	0.34	25	10.23	38.00	19.30

532654	McLeod Russ	B	5.00	28.60	28.60	30.00	28.60	30.00	4.90	139836	41.79	422	1.82	175.25	28.50

532629	Mcnally Bhar	T	10.00	4.20	4.35	4.41	4.00	4.41	5.00	29115	1.28	33	-0.21	49.65	3.35

523144	Medi Caps	X	10.00	14.64	14.55	14.60	14.50	14.60	-0.27	633	0.09	5	26.07	22.80	10.53

512267	Media Matrix	X	1.00	4.25	4.25	4.94	4.25	4.31	1.41	3288	0.15	4	5.01	5.90	3.92

531146	Medicamen Bi	X	10.00	490.95	504.90	507.95	485.10	501.25	2.10	7359	36.70	92	53.10	627.00	389.90

539938	Medico Inter	X	10.00	109.50	113.00	113.00	111.50	111.50	1.83	103	0.11	2	78.52	132.10	28.65

526301	Medinova Dia	XT	10.00	14.80	14.80	14.80	14.80	14.80	0.00	300	0.04	3	18.27	31.35	13.55

538834	Meenakshi En	XT	10.00	9.80	9.80	9.99	9.76	9.99	1.94	1275	0.13	7	-99.90	13.15	2.43

531417	Mega Corpn.	X	1.00	0.35	0.35	0.35	0.35	0.35	0.00	570	0.00	1	-0.38	2.36	0.33

532408	Megasoft	B	10.00	6.00	6.00	6.10	5.95	5.99	-0.17	17155	1.03	23	10.89	10.90	5.10

532865	Meghmani Org	A1	1.00	63.15	64.00	67.40	64.00	65.60	3.88	243665	160.79	1519	7.10	103.00	42.10

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


511377	Mehta I.Fin	XT	10.00	5.16	5.16	5.16	5.16	5.16	0.00	100	0.01	1	8.90	14.00	5.16

532307	Melstar Info	T	10.00	1.81	1.88	1.90	1.88	1.90	4.97	5000	0.09	4	-0.84	2.80	1.41

523828	Menon Bearin	B	1.00	76.70	76.50	77.45	75.15	75.65	-1.37	419	0.32	7	16.74	101.00	70.00

531727	Menon Piston	X	1.00	20.15	20.65	20.65	19.55	20.00	-0.74	16033	3.20	42	10.10	25.10	18.05

539126	MEP Infrast.	B	10.00	34.30	34.00	37.10	34.00	36.20	5.54	53114	19.15	391	11.79	86.15	33.15

538942	Mercantile V	X	10.00	3.60	3.78	3.78	3.78	3.78	5.00	150	0.01	1	15.12	14.95	3.60

526235	Mercator	B	1.00	2.30	2.19	2.41	2.19	2.41	4.78	1286295	28.95	710	-0.12	26.75	2.19

500126	Merck	A1	10.00	3947.40	3944.00	3958.65	3671.00	3889.50	-1.47	9473	365.30	2253	7.54	4650.00	1870.00

513335	Metalyst For	B	10.00	8.11	8.40	8.40	7.75	8.01	-1.23	2101	0.17	23	-0.07	23.00	6.25

500159	Metroglobal	X	10.00	55.45	53.15	56.35	53.15	54.85	-1.08	467	0.25	10	7.73	84.00	43.70

542650	Metropolis H	B	2.00	937.55	945.75	951.55	929.20	945.65	0.86	1135	10.71	190	43.26	1005.25	904.85

532850	MIC Electron	T	2.00	0.95	0.92	0.95	0.91	0.95	0.00	25300	0.24	19	-0.10	4.15	0.68

540744	Mideast Intg	XT	10.00	12.00	12.00	12.50	11.45	12.34	2.83	3882	0.46	35	-4.66	43.50	11.20

533310	Midvalley En	X	10.00	1.99	1.96	1.96	1.96	1.96	-1.51	100	0.00	1	-1.18	13.72	1.96

541337	Milestone Fr	M	10.00	15.80	15.80	16.35	15.80	16.35	3.48	6000	0.96	2	48.09	41.90	8.75

507621	Milkfood	X	10.00	377.00	379.00	392.00	375.00	386.75	2.59	1843	7.16	40	21.04	675.00	241.00

531456	Minaxi Text.	X	1.00	0.74	0.72	0.75	0.72	0.75	1.35	1205	0.01	4	5.36	1.10	0.61

538962	Minda Corp.	B	2.00	118.25	120.10	123.05	118.75	119.80	1.31	9508	11.46	441	16.30	194.70	106.00

532539	Minda Inds.	A1	2.00	348.00	350.20	360.00	348.05	352.10	1.18	10218	36.40	413	32.33	455.00	256.30

517344	Mindteck	B	10.00	35.10	30.00	37.85	30.00	35.90	2.28	2754	0.99	43	-11.73	58.55	30.00

532819	MindTree	A1	10.00	979.95	982.00	984.00	978.25	980.00	0.01	10330	101.31	363	21.34	1181.90	752.60

523373	Mini Diamond	XT	10.00	3.80	3.97	3.97	3.97	3.97	4.47	10	0.00	1	-6.51	11.00	3.80

532164	Minolta Fina	Z	10.00	1.08	1.03	1.03	1.03	1.03	-4.63	360	0.00	2	4.29	1.27	0.38

542131	MIRAE Nifty	B	10.00	117.00	117.50	117.50	117.50	117.50	0.43	23	0.03	2	--	130.35	105.00

500279	MIRC Electr.	B	1.00	18.30	18.25	19.40	18.05	19.30	5.46	54753	10.23	212	214.44	40.80	15.30

526642	Mirza Intl.	B	2.00	51.75	52.20	55.00	51.40	54.70	5.70	23368	12.58	281	11.07	135.50	49.70

541195	Mishra Dhatu	B	10.00	134.75	136.00	138.45	133.80	136.70	1.45	16873	22.98	344	20.04	160.40	100.00

539594	Mishtann Foo	X	1.00	43.20	44.00	44.05	43.50	44.05	1.97	1400	0.62	29	367.08	72.45	2.73

523782	Mitshi India	X	10.00	41.60	43.50	43.50	39.55	40.20	-3.37	13002	5.38	30	62.81	50.75	18.32

538890	MK Exim (I)	XT	10.00	10.02	10.22	10.22	10.10	10.22	2.00	1282	0.13	5	10.65	14.65	5.33

522241	MM Forgings	B	10.00	480.10	475.10	518.00	475.10	515.30	7.33	590	2.90	80	13.64	743.40	461.70

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


509196	MM Rubber	XT	2.00	67.85	67.00	69.25	66.00	68.15	0.44	389	0.26	11	23.50	96.30	33.35

513377	MMTC	A1	1.00	25.25	25.25	26.45	25.25	26.35	4.36	155546	40.57	594	47.91	40.20	23.75

519287	Modern Dairy	XT	10.00	3.11	3.11	3.11	2.98	3.00	-3.54	3650	0.11	7	-2.50	7.52	2.96

503015	Modern India	XT	2.00	74.00	75.45	75.45	75.45	75.45	1.96	145	0.11	3	-34.93	75.45	22.80

519003	Modi Natural	X	10.00	67.80	67.00	71.15	67.00	71.05	4.79	2090	1.46	8	19.10	105.00	58.60

500890	Modi Rubber	T	10.00	48.60	48.60	48.60	48.60	48.60	0.00	6	0.00	1	-11.54	93.00	38.30

506261	Modison Metl	X	1.00	41.85	42.80	42.80	42.00	42.70	2.03	4402	1.86	17	8.34	69.20	36.00

531453	Mohit Inds.	B	10.00	8.35	9.15	9.15	7.90	8.50	1.80	14	0.00	9	10.49	17.39	6.65

530169	Mohit Paper	X	10.00	9.69	9.21	9.94	9.21	9.93	2.48	14086	1.30	20	11.16	16.51	7.51

530047	Mohota Inds	B	10.00	27.75	27.55	29.10	27.05	29.10	4.86	8256	2.35	72	13.92	179.90	26.90

533286	MOIL	A1	10.00	152.95	155.60	160.00	155.15	158.15	3.40	57139	89.95	1004	8.60	201.00	140.20

533080	Mold-Tek Pac	B	5.00	238.00	241.35	249.90	238.30	248.55	4.43	2068	4.99	61	22.99	372.55	201.80

526263	Mold-Tek Tec	B	2.00	50.20	49.25	53.00	49.25	52.85	5.28	3717	1.92	30	12.35	62.90	37.10

511551	Monarch NetW	X	10.00	33.75	33.25	33.25	32.25	32.75	-2.96	594	0.19	4	6.31	62.00	28.10

513446	Monnet I & E	B	10.00	21.20	21.35	22.40	21.35	22.30	5.19	12965	2.88	52	-0.30	48.10	8.90

505343	Monotype (I)	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	1525	0.00	5	-0.14	0.56	0.19

524084	Monsanto (I)	A1	10.00	2470.85	2436.00	2436.00	2400.00	2408.70	-2.52	355	8.56	134	27.41	3358.00	2336.10

538836	Monte Carlo	B	10.00	290.25	297.55	309.85	297.00	307.25	5.86	983	2.98	58	11.20	542.00	278.10

511549	Morarka Fin.	X	10.00	22.00	22.00	22.00	21.00	21.00	-4.55	2200	0.47	7	18.10	29.60	14.70

500288	Morepen Lab	B	2.00	20.25	20.20	20.60	19.60	20.20	-0.25	130154	26.02	489	31.56	37.10	14.70

523160	Morgan.Cruci	X	10.00	1289.60	1265.25	1360.00	1265.25	1327.90	2.97	541	7.15	39	24.19	2329.00	1247.00

513305	Moryo Inds.	X	5.00	112.50	112.50	112.50	112.50	112.50	0.00	21	0.02	3	489.13	173.70	112.10

532407	Moschip Tech	X	2.00	19.05	20.50	20.50	19.20	19.40	1.84	12997	2.53	40	-11.69	33.85	15.15

536960	MOSt M100	B	10.00	19.10	18.50	18.50	18.20	18.34	-3.98	1704	0.31	11	--	22.50	16.76

590115	MOSt M50	B	7.00	112.90	115.98	115.98	115.98	115.98	2.73	8	0.01	1	--	125.53	99.01

533385	MOSt Nasd100	E	10.00	508.50	509.00	513.84	502.00	507.54	-0.19	1272	6.46	38	--	655.90	410.00

517334	Motherson SS	A1	1.00	114.35	115.60	121.50	115.00	118.45	3.59	700537	826.80	3854	21.73	218.16	113.50

532892	Motilal Oswl	A1	1.00	754.40	768.00	799.00	757.10	796.85	5.63	10589	83.12	825	39.49	961.00	549.75

501343	Motor&Gen.Fi	B	10.00	33.15	38.00	38.00	32.00	33.00	-0.45	148	0.05	4	825.00	62.80	31.00

526299	Mphasis	A1	10.00	965.50	965.05	967.50	922.00	945.65	-2.06	18734	175.48	2461	16.86	1278.00	855.00

526143	MPL Plastics	XT	10.00	6.01	6.00	6.31	5.72	6.31	4.99	1912	0.12	8	-3.80	16.32	5.58

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


532440	MPS	B	10.00	530.00	545.80	549.90	539.30	547.30	3.26	127	0.69	21	13.40	632.95	425.00

500290	MRF	A1	10.00	54925.60	55499.30	57500.00	55016.00	57116.00	3.99	1304	737.46	710	22.08	81097.65	51850.00

532376	Mro-Tek	B	5.00	31.60	31.00	31.95	30.05	30.55	-3.32	19717	5.95	53	-5.79	69.00	23.00

500109	MRPL	A1	10.00	62.70	64.40	64.40	62.50	62.95	0.40	157775	99.38	719	33.31	102.35	60.00

532650	MSP Steel	B	10.00	9.50	9.41	9.77	9.40	9.77	2.84	2000	0.19	3	244.25	17.90	8.63

508922	MSR (I)	X	5.00	8.79	9.07	9.20	8.75	9.00	2.39	7471	0.67	16	22.50	42.85	8.00

542597	MSTC	B	10.00	97.05	98.85	99.00	95.55	98.20	1.18	8202	7.95	107	-1.82	120.00	95.55

534312	MT Educare	B	10.00	67.95	69.90	70.95	68.20	69.30	1.99	26120	18.06	385	55.00	94.05	39.50

500108	MTNL	B	10.00	8.71	8.70	9.10	8.51	8.96	2.87	287825	25.57	458	-0.16	19.39	8.42

500460	Mukand	B	10.00	50.10	50.00	51.90	50.00	51.40	2.59	13402	6.87	97	-8.94	73.50	40.60

532097	Mukand Engrs	B	10.00	16.10	18.00	18.00	16.10	17.10	6.21	4726	0.78	17	-0.97	40.15	13.65

530341	Mukesh Babu	X	10.00	85.00	89.20	89.20	80.75	87.75	3.24	53	0.04	5	13.28	109.55	68.70

532357	Mukta Arts	B	5.00	44.30	44.30	49.25	44.30	48.15	8.69	24654	11.89	313	41.51	63.00	32.10

534091	Multi Com.Ex	A1	10.00	809.80	815.00	850.70	814.05	846.70	4.56	42724	358.40	1394	29.53	917.00	643.50

526169	Multibase(I)	X	10.00	375.05	370.00	384.75	370.00	384.20	2.44	1953	7.30	38	29.78	664.00	335.25

520059	Munjal Auto	B	2.00	47.60	50.50	51.20	49.00	50.55	6.20	31010	15.67	408	15.18	76.25	46.00

520043	Munjal Showa	B	2.00	149.35	155.00	159.70	154.55	156.40	4.72	690	1.08	67	8.09	261.00	144.55

515037	Murd.Ceram	B	10.00	19.85	20.25	21.90	20.25	21.20	6.80	11908	2.51	53	19.45	42.80	17.80

540366	Music Broadc	B	2.00	58.50	57.15	58.25	56.75	58.25	-0.43	4089	2.35	132	27.61	73.80	50.00

511766	Muthoot Cap	B	10.00	748.75	755.00	755.00	750.00	750.00	0.17	35	0.26	4	14.97	1300.00	698.80

533398	Muthoot Fin.	A1	10.00	621.00	621.90	646.25	618.65	642.20	3.41	60847	386.59	1437	13.05	646.25	356.55

532991	MVL	B	1.00	0.22	0.22	0.22	0.21	0.22	0.00	6253	0.01	4	--	0.36	0.20

506734	Mys.Petrochm	X	10.00	64.90	64.00	65.90	61.35	64.95	0.08	2506	1.62	15	8.60	116.00	58.00

535205	Mystic Elect	X	10.00	2.70	2.65	2.65	2.65	2.65	-1.85	90	0.00	2	-1.36	57.00	2.65