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 13/07/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500520 M&M A1 5.00 917.55 920.00 925.90 903.05 908.40 -1.00 84599 771.10 2098 35.17 940.00 612.50
532720 M&M Financ A1 2.00 478.55 481.85 482.20 468.35 474.15 -0.92 57767 273.87 2138 28.61 537.50 348.95
515093 Maadhav Gran B 10.00 44.15 44.00 44.00 44.00 44.00 -0.34 72 0.03 4 21.89 86.50 40.20
532906 Maan Alum B 10.00 116.65 116.25 117.00 116.25 116.90 0.21 483 0.56 7 12.31 183.65 68.00
523248 Machino Plas X 10.00 204.45 200.00 200.00 200.00 200.00 -2.18 410 0.82 12 25.58 286.00 174.00
531497 Madhucon Prj B 1.00 11.49 11.11 11.20 10.80 10.85 -5.57 3996 0.43 26 6.10 40.50 10.00
515059 Madhus.Ind. X 5.00 15.60 15.00 15.00 15.00 15.00 -3.85 437 0.07 2 7.54 30.50 14.25
590134 Madras Fert. B 10.00 28.75 29.00 29.10 27.90 28.00 -2.61 11510 3.27 86 -10.07 53.50 18.65
500264 Mafatlal Ind X 10.00 224.45 230.00 239.90 225.00 238.60 6.30 454 1.04 6 -7.94 374.40 200.00
524000 Magma Fincor B 2.00 157.10 157.25 158.30 152.75 154.35 -1.75 6929 10.73 169 18.03 193.50 140.10
517449 Magna Electr X 10.00 155.85 159.90 160.00 155.00 159.50 2.34 3060 4.89 13 10.65 264.50 140.00
532896 Magnum Ventr B 10.00 6.15 6.00 6.08 5.80 5.93 -3.58 5333 0.32 15 29.65 23.85 5.50
505523 Mah.Corp X 1.00 0.28 0.28 0.28 0.28 0.28 0.00 11000 0.03 2 -1.87 0.35 0.20
532313 Mah.Lifespac A1 10.00 594.05 600.00 615.00 587.00 604.40 1.74 9090 55.04 632 30.01 669.00 382.30
523384 Mah.Ras.Apex T 10.00 150.50 149.00 158.00 149.00 155.75 3.49 2093 3.19 22 4.24 269.50 49.10
500266 Mah.Scooter B 10.00 2937.85 2952.00 2975.00 2900.00 2962.80 0.85 1028 30.18 106 55.73 3441.65 1831.10
500265 Mah.Seamless B 5.00 451.30 451.55 459.00 451.00 455.00 0.82 77421 352.20 166 15.37 550.00 374.95
514450 Maha.Rubtech X 10.00 43.00 42.00 44.00 41.10 42.60 -0.93 163 0.07 7 14.90 63.90 38.00
513554 Mahamaya St. T 10.00 82.65 79.35 80.00 78.85 80.00 -3.21 2204 1.74 23 43.01 124.65 55.70
539957 Mahanagr Gas A1 10.00 816.15 840.00 840.00 804.35 807.65 -1.04 16988 137.62 715 16.69 1345.00 774.00
532756 Mahindra CIE A1 10.00 259.85 262.50 263.00 256.75 257.35 -0.96 14154 36.69 311 106.78 276.65 199.20
533088 Mahindra Hol A1 10.00 302.80 305.00 305.00 290.55 295.30 -2.48 4039 12.02 148 29.32 424.70 271.00
540768 Mahindra Log B 10.00 588.30 589.05 590.30 575.05 579.95 -1.42 610 3.56 67 63.24 652.95 405.00
590078 Maithan Allo B 10.00 640.15 649.60 656.00 636.10 639.90 -0.04 4353 28.12 294 6.38 1028.00 401.05
539289 Majesco B 5.00 428.00 430.00 432.00 422.05 422.20 -1.36 1676 7.14 71 422.20 603.95 328.00
500267 Majestic Aut X 10.00 136.05 147.70 147.70 131.25 134.95 -0.81 2923 3.94 39 -52.92 221.70 95.55
539229 Majestic Res M 10.00 120.65 119.90 120.60 118.70 118.70 -1.62 2400 2.88 4 593.50 408.00 95.85
506919 Makers Lab. X 10.00 73.75 73.10 73.10 70.10 70.75 -4.07 2049 1.47 17 11.37 115.30 66.30
539400 Mallcom (I) X 10.00 230.70 244.00 244.00 214.00 221.70 -3.90 1613 3.68 34 14.03 361.90 174.00
532728 Malu Paper T 10.00 40.95 42.85 42.85 40.00 40.00 -2.32 2009 0.81 16 46.51 52.80 20.55
513269 Man Inds.(I) B 5.00 113.60 112.95 115.05 108.50 109.80 -3.35 7751 8.61 113 9.97 161.00 73.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533169 Man Infracon B 2.00 44.60 44.65 44.65 42.15 42.35 -5.04 26490 11.43 127 9.60 74.55 40.80
532932 Manaksia B 2.00 49.50 49.05 49.45 48.00 49.00 -1.01 523 0.25 15 3.34 86.00 48.00
539046 Manaksia C.M B 1.00 10.80 10.65 10.91 10.51 10.89 0.83 705 0.08 9 36.30 25.90 9.60
539044 Manaksia Stl B 1.00 28.15 29.00 29.80 29.00 29.50 4.80 220 0.06 4 12.39 54.55 18.00
500268 Manali Petro B 5.00 46.35 46.15 46.50 44.60 45.00 -2.91 131326 59.61 497 14.11 55.75 30.00
531213 Manap.Fin. A1 2.00 103.20 103.10 103.15 101.15 102.35 -0.82 138438 141.50 670 12.86 130.44 81.50
533204 Mandhana Ind T 10.00 5.54 5.28 5.28 5.27 5.27 -4.87 2585 0.14 7 -0.02 14.92 4.10
505850 Mangal Cr.Fi X 1.00 4.92 5.35 5.60 4.80 4.96 0.81 109616 5.44 52 20.67 5.60 1.60
502157 Mangalam Cem B 10.00 216.30 212.10 214.00 209.25 211.85 -2.06 763 1.61 21 49.73 479.55 209.25
532637 Mangalam Dru B 10.00 90.10 89.50 89.80 87.60 88.10 -2.22 4819 4.26 59 7.01 225.90 83.90
537800 Mangalam I.F X 1.00 1.03 0.96 1.19 0.95 1.19 15.53 21471 0.24 23 -- 2.44 0.82
514418 Mangalam Org X 10.00 212.75 210.75 210.75 205.00 206.70 -2.84 4399 9.21 41 12.24 265.00 67.50
516007 Mangalam Tim B 10.00 22.60 22.50 22.50 22.50 22.50 -0.44 300 0.07 1 -4.41 52.25 21.25
530011 Manglr.Chem B 10.00 57.65 56.75 58.50 56.15 57.70 0.09 8876 5.09 120 11.29 89.20 52.05
540396 Manomay Tex M 10.00 35.85 36.50 36.50 36.50 36.50 1.81 4000 1.46 1 34.43 59.85 30.60
539207 Manpasand Bv B 10.00 136.50 129.70 136.85 129.70 129.70 -4.98 150670 197.89 1401 14.84 511.82 128.85
511758 Mansi Financ XT 10.00 22.60 23.70 23.70 23.70 23.70 4.87 25 0.01 1 4.36 47.45 19.10
505324 Manugraph (I B 2.00 35.45 34.25 34.45 34.00 34.10 -3.81 694 0.24 18 -5.10 65.00 32.20
521018 Maral Overs B 10.00 29.40 29.15 29.75 28.10 28.40 -3.40 856 0.25 9 118.33 61.50 25.70
503101 Marathon Nex B 5.00 166.85 172.00 172.00 165.00 165.00 -1.11 156 0.26 4 24.55 334.75 130.12
530543 Marg XT 10.00 19.80 20.25 20.25 19.05 19.75 -0.25 8757 1.69 36 -5.72 31.60 10.11
531642 Marico A1 1.00 351.55 352.05 366.25 352.05 354.45 0.82 179067 642.61 3458 55.30 366.25 284.05
531503 Maris Spin. XT 10.00 63.00 66.00 66.00 66.00 66.00 4.76 2 0.00 1 54.55 66.00 22.60
526891 Market Creat XT 10.00 6.31 6.00 6.00 6.00 6.00 -4.91 100 0.01 1 300.00 10.00 4.78
524404 Marksans Ph. A1 1.00 27.75 27.70 27.90 27.00 27.15 -2.16 99902 27.31 309 31.21 52.25 23.55
517467 Marsons XT 10.00 2.71 2.58 2.58 2.58 2.58 -4.80 3250 0.08 5 -0.07 10.99 2.12
523566 Martin Burn XT 10.00 51.95 52.50 52.50 50.80 51.65 -0.58 1413 0.74 27 15.01 73.95 20.70
531540 Maruti Infra X 10.00 25.75 25.95 26.05 25.70 25.80 0.19 10464 2.71 22 56.09 34.50 19.35
532500 Maruti Suzuk A1 5.00 9347.55 9399.00 9490.00 9371.00 9434.30 0.93 27212 2566.56 2800 36.91 10000.00 7377.75
540749 MAS Fin. Ser B 10.00 582.15 583.05 583.05 570.00 580.00 -0.37 827 4.74 53 46.25 701.30 541.10
523704 Mastek B 5.00 517.25 520.00 521.10 494.25 500.10 -3.32 16742 84.81 624 16.96 619.30 241.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511768 Master Trust X 10.00 48.75 50.00 50.00 48.00 48.00 -1.54 121 0.06 3 5.19 114.45 34.15
526671 Matra Kaushl Z 1.00 2.24 2.24 2.24 2.20 2.20 -1.79 560 0.01 3 -- 4.22 2.20
540704 Matrimony.co B 5.00 737.70 736.00 753.85 736.00 752.35 1.99 43 0.32 18 23.14 1025.00 700.00
539219 Mauria Udyog XT 10.00 183.00 181.00 183.90 181.00 183.90 0.49 303 0.56 5 26.65 198.20 55.35
523371 Mawana Sugar B 10.00 36.05 35.60 35.70 34.30 34.60 -4.02 4698 1.65 46 8.34 144.90 30.10
500271 Max Fin.Serv A1 2.00 455.70 457.00 457.00 438.45 445.00 -2.35 25582 114.75 672 97.16 652.70 403.70
539981 Max India A1 2.00 83.55 82.80 83.10 80.00 81.45 -2.51 4874 3.95 100 339.38 152.60 70.00
539940 Max Ventures B 10.00 62.15 62.15 62.50 61.00 61.35 -1.29 10505 6.46 81 266.74 100.05 59.40
534338 Maxheights XT 10.00 101.10 102.05 106.00 96.50 105.75 4.60 4301 4.35 96 377.68 110.20 43.05
526538 Maximaa Syst X 2.00 4.97 5.20 5.20 4.89 5.10 2.62 10941 0.55 14 -- 10.20 4.89
522249 Mayur Uniq. B 5.00 413.00 410.00 418.00 403.15 407.75 -1.27 237 0.98 38 19.64 568.15 315.00
523792 Mazda B 10.00 354.80 347.05 355.05 331.00 350.00 -1.35 1462 5.04 69 14.47 525.15 321.25
533152 MBL Infra. B 10.00 18.13 18.05 19.03 17.85 18.30 0.94 27115 4.98 76 3.35 31.00 13.85
532852 McDowell Hld B 10.00 29.85 29.00 29.30 28.00 29.20 -2.18 2207 0.63 29 -25.39 57.90 25.10
532654 McLeod Russ A1 5.00 141.30 142.45 142.45 138.50 139.25 -1.45 13879 19.33 223 22.68 248.30 131.80
532629 Mcnally Bhar T 10.00 35.65 35.10 35.15 35.00 35.10 -1.54 150 0.05 5 -0.47 79.50 34.10
523144 Medi Caps X 10.00 17.60 17.35 17.95 17.20 17.40 -1.14 3644 0.63 35 38.67 38.00 16.60
512267 Media Matrix X 1.00 4.94 4.80 5.00 4.80 4.96 0.40 491 0.02 5 -16.00 8.90 3.71
531146 Medicamen Bi X 10.00 518.75 500.05 514.90 500.00 506.35 -2.39 5833 29.53 83 58.61 784.40 440.00
540937 Medico Remed M 10.00 97.00 98.00 98.00 98.00 98.00 1.03 26400 25.87 3 24.94 101.15 90.00
526301 Medinova Dia XT 10.00 20.65 19.65 19.65 19.65 19.65 -4.84 2000 0.39 5 -43.67 28.00 13.80
538834 Meenakshi En XT 10.00 10.50 10.00 11.00 10.00 11.00 4.76 35 0.00 4 550.00 85.05 9.81
540519 Meera Inds. M 10.00 204.00 210.00 210.00 202.00 202.00 -0.98 1500 3.07 3 76.23 393.00 59.05
531417 Mega Corpn. X 1.00 1.42 1.40 1.40 1.40 1.40 -1.41 260 0.00 3 -4.83 2.36 0.56
532408 Megasoft B 10.00 9.00 8.70 8.85 8.52 8.71 -3.22 4218 0.36 26 22.92 18.50 8.15
541352 Megastar Fds M 10.00 43.00 42.70 42.70 40.05 40.05 -6.86 12000 4.91 3 37.43 58.50 30.50
532865 Meghmani Org B 1.00 90.30 91.95 91.95 86.20 87.70 -2.88 189093 165.65 1455 9.37 129.40 48.50
539012 Megri Soft XT 10.00 13.80 13.20 13.20 13.20 13.20 -4.35 50 0.01 1 13.33 17.45 13.20
523828 Menon Bearin B 1.00 93.60 93.55 94.85 91.00 93.00 -0.64 8845 8.20 92 24.73 127.05 71.00
531727 Menon Piston XT 1.00 21.85 22.20 22.20 20.80 20.90 -4.35 7210 1.53 41 15.14 39.20 19.50
539126 MEP Infrast. B 10.00 63.20 63.00 63.90 59.90 62.00 -1.90 63257 38.79 724 16.02 138.00 59.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526235 Mercator B 1.00 21.05 20.85 21.10 20.55 20.65 -1.90 79796 16.57 314 -2.25 49.00 19.65
500126 Merck B 10.00 2251.15 2251.15 2251.15 2160.00 2199.10 -2.31 1524 33.59 248 35.86 2666.00 1004.25
538964 Mercury Lab XT 10.00 400.40 390.00 418.90 380.40 381.05 -4.83 63 0.24 8 22.75 500.00 339.00
513335 Metalyst For B 10.00 14.86 16.30 16.30 14.50 14.50 -2.42 625 0.09 22 -0.07 44.80 13.08
500159 Metroglobal X 10.00 71.60 77.40 77.40 72.00 76.65 7.05 69 0.05 8 7.06 110.00 65.20
531613 Meyer Appare XT 3.00 3.99 3.80 3.80 3.80 3.80 -4.76 100 0.00 1 -14.62 4.15 2.10
532850 MIC Electron T 2.00 3.42 3.25 3.25 3.25 3.25 -4.97 14865 0.48 28 -13.00 12.67 2.57
540744 Mideast Intg XT 10.00 23.70 23.20 24.50 22.60 22.65 -4.43 8139 1.87 53 13.40 92.00 22.60
541337 Milestone Fr M 10.00 35.90 34.00 34.00 34.00 34.00 -5.29 3000 1.02 1 100.00 45.45 21.10
507621 Milkfood X 10.00 566.95 568.00 571.90 551.00 551.90 -2.65 1186 6.58 41 33.07 678.85 186.30
540023 Millitoons E X 1.00 11.40 11.40 11.40 11.24 11.24 -1.40 195 0.02 2 140.50 60.00 11.24
538962 Minda Corp. B 2.00 161.55 168.00 168.00 155.10 157.15 -2.72 16852 26.60 332 25.18 229.00 98.80
532539 Minda Inds. B 2.00 420.00 422.00 424.25 410.00 419.35 -0.15 6783 28.39 342 33.15 455.00 207.03
517344 Mindteck T 10.00 48.00 49.30 49.30 45.60 47.65 -0.73 224 0.10 17 -21.56 88.65 42.65
532819 MindTree A1 10.00 1075.75 1080.00 1092.00 1053.65 1065.75 -0.93 73910 791.93 2717 30.66 1102.00 438.30
523373 Mini Diamond XT 10.00 9.95 10.44 10.44 10.44 10.44 4.92 1 0.00 1 12.00 11.51 5.40
500279 MIRC Electr. B 1.00 33.15 33.30 34.80 33.30 34.45 3.92 253764 87.51 795 33.77 64.70 11.75
526642 Mirza Intl. B 2.00 101.15 101.50 102.00 97.80 98.80 -2.32 27046 26.93 432 15.15 183.00 96.50
541195 Mishra Dhatu B 10.00 148.75 148.60 152.10 142.15 145.95 -1.88 165841 242.64 2718 21.65 177.00 86.35
538890 MK Exim (I) X 10.00 8.80 8.80 8.80 8.80 8.80 0.00 1537 0.14 2 9.17 10.75 6.14
522241 MM Forgings B 10.00 1425.10 1417.00 1430.00 1414.00 1425.95 0.06 1110 15.79 84 25.12 1486.80 547.00
509196 MM Rubber P 2.00 42.85 44.95 44.95 44.95 44.95 4.90 350 0.16 1 74.92 68.15 13.50
513377 MMTC A1 1.00 34.30 34.75 34.75 33.15 33.40 -2.62 138779 46.46 493 101.21 67.73 30.33
503772 Modella Wool XT 10.00 5.88 6.17 6.17 6.17 6.17 4.93 15 0.00 3 -1.22 6.17 4.21
519287 Modern Dairy XT 10.00 4.72 4.52 4.52 4.49 4.49 -4.87 8000 0.36 10 -0.56 15.66 4.41
503015 Modern India X 2.00 38.05 36.20 36.20 36.20 36.20 -4.86 1 0.00 1 -28.96 66.40 31.60
513303 Modern Steel XT 10.00 8.46 8.46 8.46 8.46 8.46 0.00 400 0.03 1 -0.38 30.00 7.20
519003 Modi Natural X 10.00 99.00 93.00 105.00 87.00 96.50 -2.53 7178 7.13 73 -- 165.00 66.05
500890 Modi Rubber T 10.00 58.00 56.00 60.90 55.10 60.90 5.00 433 0.24 6 -53.89 128.00 55.10
506261 Modison Metl X 1.00 55.10 57.60 57.60 53.20 53.95 -2.09 27406 14.96 80 10.68 92.50 52.40
531453 Mohit Inds. B 10.00 11.80 11.35 12.39 11.28 11.89 0.76 4552 0.55 21 38.35 66.65 10.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530169 Mohit Paper XT 10.00 13.19 12.56 12.56 12.56 12.56 -4.78 800 0.10 2 16.53 17.98 10.00
530047 Mohota Inds B 10.00 91.20 86.85 92.00 86.85 87.80 -3.73 727 0.65 17 34.30 434.00 86.85
533286 MOIL A1 10.00 180.45 181.00 182.50 174.10 174.40 -3.35 16824 29.81 424 10.65 285.50 158.50
533080 Mold-Tek Pac B 5.00 304.20 307.30 308.75 298.75 302.00 -0.72 706 2.13 33 30.05 374.00 258.65
526263 Mold-Tek Tec B 2.00 40.40 40.05 40.05 40.05 40.05 -0.87 270 0.11 3 19.93 82.00 38.35
511551 Monarch NetW X 10.00 54.00 58.70 58.70 52.90 53.15 -1.57 6568 3.53 41 9.97 99.00 42.05
535910 Money Mast.L MT 10.00 4.55 4.75 4.75 4.75 4.75 4.40 10000 0.48 1 16.38 4.78 4.55
513446 Monnet I & E T 10.00 13.10 12.90 12.90 12.45 12.45 -4.96 7868 0.99 18 -0.13 38.50 8.90
532723 Monnet Proj X 10.00 15.00 14.25 14.25 14.25 14.25 -5.00 1000 0.14 1 50.89 19.90 10.16
505343 Monotype (I) X 1.00 0.31 0.32 0.32 0.32 0.32 3.23 1010 0.00 2 -0.30 22.55 0.25
524084 Monsanto (I) A1 10.00 2873.80 2888.50 2899.00 2869.00 2881.80 0.28 1058 30.45 129 30.23 3075.35 2305.00
538836 Monte Carlo B 10.00 432.20 425.00 431.80 420.00 423.35 -2.05 679 2.90 93 15.41 664.00 400.05
539199 Moongipa Sec XT 10.00 11.15 10.70 10.70 10.70 10.70 -4.04 50 0.01 2 9.07 17.60 10.70
532621 Morarjee Tex B 7.00 28.20 28.20 29.40 28.20 29.40 4.26 124 0.04 2 267.27 64.50 28.00
500288 Morepen Lab B 2.00 27.85 28.00 28.35 27.40 27.60 -0.90 61513 17.00 227 47.59 44.35 14.80
523160 Morgan.Cruci XT 10.00 1346.55 1380.00 1380.00 1347.00 1350.50 0.29 158 2.14 13 27.24 1550.00 860.05
532407 Moschip Semi X 2.00 31.05 30.95 31.00 30.00 30.15 -2.90 25045 7.64 76 -31.41 52.75 28.00
517140 Moser-Baer Z 10.00 2.25 2.35 2.35 2.14 2.15 -4.44 57575 1.25 73 -0.05 7.74 2.14
536960 MOSt M100 B 10.00 19.01 19.75 19.75 19.69 19.69 3.58 158 0.03 2 -- 24.86 17.50
590115 MOSt M50 B 7.00 104.00 106.80 106.80 102.00 103.45 -0.53 4787 5.01 19 -- 120.00 88.10
533385 MOSt Nasd100 E 10.00 581.55 582.10 588.38 582.10 588.38 1.17 25 0.15 3 -- 588.38 333.90
517334 Motherson SS A1 1.00 289.85 288.90 294.90 287.60 288.40 -0.50 167089 486.32 1772 26.88 395.00 274.50
532892 Motilal Oswl A1 1.00 818.80 822.00 824.00 792.25 798.65 -2.46 7333 58.93 479 21.41 1585.00 735.30
501343 Motor&Gen.Fi B 10.00 43.45 43.80 43.80 41.30 43.80 0.81 133 0.06 5 -115.26 66.00 24.70
526299 Mphasis A1 10.00 1169.60 1184.80 1222.90 1176.00 1215.90 3.96 34292 415.34 1638 28.07 1222.90 560.00
500450 MPIL Corp. X 10.00 177.10 177.10 185.95 177.10 185.95 5.00 100 0.19 3 10.29 265.65 105.85
526143 MPL Plastics XT 10.00 12.45 12.00 12.95 11.90 12.86 3.29 9891 1.20 27 91.86 27.00 11.40
532440 MPS B 10.00 547.60 544.25 544.25 538.00 541.60 -1.10 499 2.70 18 14.36 716.35 495.10
540809 MRC Exim M 10.00 5.20 5.10 5.35 5.10 5.35 2.88 24000 1.24 2 44.58 15.00 4.74
500290 MRF A1 10.00 77491.60 77769.35 77885.00 76553.90 76972.45 -0.67 485 373.55 294 29.88 81423.00 61110.00
532376 Mro-Tek B 5.00 45.75 46.10 46.50 44.00 46.15 0.87 6907 3.16 53 11.99 69.00 18.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500109 MRPL A1 10.00 80.40 80.40 80.55 77.15 78.05 -2.92 111708 87.45 809 6.15 146.25 75.60
508922 MSR (I) X 5.00 20.05 19.50 21.25 18.05 18.20 -9.23 48126 9.23 171 65.00 54.75 18.05
534312 MT Educare B 10.00 52.90 52.75 53.65 51.95 53.00 0.19 1002 0.53 18 -2.89 92.95 49.00
500108 MTNL B 10.00 15.95 16.05 16.05 15.60 15.65 -1.88 71546 11.26 169 -0.33 31.25 14.90
500460 Mukand B 10.00 60.45 59.65 64.25 59.65 63.25 4.63 21002 13.29 166 21.01 109.00 55.75
532097 Mukand Engrs B 10.00 28.60 28.05 29.00 26.95 28.90 1.05 25427 7.06 127 -3.35 64.90 25.10
530341 Mukesh Babu X 10.00 89.40 89.75 89.80 89.75 89.80 0.45 2 0.00 2 8.10 123.40 51.05
535204 Mukta Agri. X 10.00 33.90 33.25 33.25 33.25 33.25 -1.92 15 0.00 1 -9.64 57.50 33.25
532357 Mukta Arts B 5.00 43.55 44.95 47.00 41.00 44.10 1.26 32976 14.47 372 -21.00 115.70 40.75
534091 Multi Com.Ex A1 10.00 804.60 806.00 830.40 804.65 812.75 1.01 76010 620.12 2597 38.25 1181.90 665.00
526169 Multibase(I) X 10.00 601.05 590.30 598.00 590.30 591.80 -1.54 450 2.67 32 38.21 779.00 402.00
504356 Multipurpose XT 10.00 11.24 11.02 11.02 11.02 11.02 -1.96 100 0.01 1 45.92 22.00 11.02
538743 Mundunuru XT 2.00 8.34 7.93 8.65 7.93 8.65 3.72 9250 0.80 4 61.79 19.80 7.57
520059 Munjal Auto B 2.00 63.75 64.15 65.35 62.75 63.00 -1.18 4818 3.06 62 15.14 97.60 58.00
520043 Munjal Showa B 2.00 232.25 232.00 233.65 229.05 229.05 -1.38 992 2.29 25 11.82 312.00 195.00
511401 Munoth Commn X 10.00 1.90 1.90 1.90 1.90 1.90 0.00 500 0.01 1 -2.02 1.99 1.90
515037 Murd.Ceram B 10.00 34.40 34.00 34.00 28.00 33.45 -2.76 15606 5.11 64 38.45 58.40 28.00
540366 Music Broadc B 10.00 310.25 308.95 311.00 295.10 296.35 -4.48 12928 39.15 574 32.67 458.00 295.10
511766 Muthoot Cap B 10.00 1063.20 1053.00 1076.90 1039.10 1060.20 -0.28 697 7.39 119 32.49 1124.00 468.00
533398 Muthoot Fin. A1 10.00 403.45 404.10 404.75 390.80 393.30 -2.52 15100 59.76 341 9.15 525.80 360.00
506734 Mys.Petrochm X 10.00 88.50 87.50 91.00 87.05 87.05 -1.64 242 0.21 5 1.07 183.00 86.60
535205 Mystic Elect X 10.00 43.85 44.00 44.85 43.00 44.20 0.80 17279 7.55 74 -22.55 60.00 42.00