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 22/02/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500520 M&M A1 5.00 708.45 706.80 724.45 700.15 720.90 1.76 85031 604.53 3614 27.91 802.80 612.50
532720 M&M Financ A1 2.00 437.50 433.95 437.00 421.40 423.50 -3.20 28777 123.47 1127 32.60 523.80 274.10
515093 Maadhav Gran B 10.00 62.20 61.00 61.50 60.10 60.95 -2.01 4404 2.68 36 36.28 86.50 48.75
532906 Maan Alum B 10.00 146.75 144.00 144.05 141.55 143.85 -1.98 2573 3.67 53 14.30 183.65 49.15
523248 Machino Plas X 10.00 225.05 230.00 239.00 230.00 231.45 2.84 190 0.44 7 -57.29 341.75 200.00
531497 Madhucon Prj B 1.00 27.60 27.30 27.60 27.30 27.60 0.00 8919 2.45 66 14.01 65.40 24.90
515059 Madhus.Ind. X 5.00 19.75 18.80 20.05 18.80 19.50 -1.27 1095 0.21 8 55.71 30.50 11.60
590134 Madras Fert. B 10.00 32.40 32.00 32.65 31.60 32.45 0.15 27442 8.86 165 -6.03 53.50 14.65
500264 Mafatlal Ind X 10.00 293.40 299.90 302.50 290.05 297.80 1.50 6986 20.79 64 -9.92 374.40 237.00
540650 Magadh Sugar B 10.00 156.50 157.75 160.00 152.05 156.75 0.16 2443 3.88 37 -- 364.00 128.55
524000 Magma Fincor B 2.00 161.10 160.00 161.90 158.05 159.40 -1.06 3020 4.83 77 84.34 191.40 94.50
517449 Magna Electr X 10.00 177.10 174.25 180.00 174.25 179.00 1.07 609 1.09 19 14.06 264.50 156.00
532896 Magnum Ventr B 10.00 12.70 12.70 13.33 12.50 13.16 3.62 4655 0.61 25 0.35 23.85 3.06
532313 Mah.Lifespac A1 10.00 447.25 451.15 461.00 445.90 449.05 0.40 1924 8.69 122 32.63 563.00 319.58
523384 Mah.Ras.Apex T 10.00 171.10 171.00 177.00 165.00 169.35 -1.02 2075 3.49 41 55.34 189.90 49.10
500266 Mah.Scooter B 10.00 2371.60 2393.05 2393.10 2357.95 2371.40 -0.01 249 5.92 40 44.68 3441.65 1643.00
500265 Mah.Seamless B 5.00 469.40 465.00 471.00 458.20 464.90 -0.96 1488 6.91 114 20.88 550.00 306.50
514450 Maha.Rubtech X 10.00 53.80 53.00 53.00 51.40 51.90 -3.53 4595 2.39 22 18.15 70.70 43.00
519612 Mahaan Foods X 10.00 19.20 18.25 18.25 18.25 18.25 -4.95 1 0.00 1 -13.62 22.40 11.65
513554 Mahamaya St. B 10.00 74.30 76.00 81.70 69.00 81.10 9.15 27395 21.89 258 57.11 152.00 55.00
539957 Mahanagr Gas A1 10.00 992.75 992.00 1000.00 984.10 988.90 -0.39 6148 60.99 405 20.67 1345.00 845.00
531648 Mahavir Inds XT 5.00 1.18 1.13 1.13 1.13 1.13 -4.24 64 0.00 3 -0.96 8.85 1.13
532756 Mahindra CIE A1 10.00 228.35 229.00 232.95 226.00 232.15 1.66 37641 86.92 1034 134.19 270.05 198.00
533088 Mahindra Hol A1 10.00 300.30 299.55 304.40 299.55 300.70 0.13 4766 14.37 160 31.39 469.00 268.76
540768 Mahindra Log B 10.00 445.25 452.95 454.55 442.00 443.90 -0.30 6861 30.79 308 63.60 558.90 405.00
590078 Maithan Allo B 10.00 896.30 890.00 923.20 885.05 915.95 2.19 11784 106.78 422 8.74 1028.00 370.00
539289 Majesco B 5.00 464.90 462.35 475.40 460.00 464.40 -0.11 4721 22.12 226 -274.79 603.95 300.00
500267 Majestic Aut XT 10.00 161.85 165.00 169.90 156.05 169.90 4.97 6327 10.68 42 -2831.67 221.70 92.10
539229 Majestic Res M 10.00 242.80 259.00 259.00 238.00 247.00 1.73 9600 23.46 8 1235.00 408.00 86.50
506919 Makers Lab. X 10.00 81.90 80.00 81.35 80.00 80.15 -2.14 420 0.34 10 15.72 144.00 70.20
539400 Mallcom (I) X 10.00 306.00 285.95 308.00 285.95 295.10 -3.56 8 0.02 4 20.94 361.90 174.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532728 Malu Paper B 10.00 36.70 36.00 36.55 36.00 36.30 -1.09 835 0.30 10 40.79 52.80 20.55
513269 Man Inds.(I) B 5.00 126.80 125.00 131.10 124.00 129.10 1.81 138873 179.42 1259 15.42 161.00 45.50
533169 Man Infracon B 2.00 57.00 56.45 56.65 55.65 56.10 -1.58 45840 25.76 252 22.09 74.55 37.80
532932 Manaksia B 2.00 54.65 54.75 55.75 53.70 54.00 -1.19 17515 9.58 121 3.91 86.00 53.70
539045 Manaksia Alm B 1.00 11.35 11.35 11.48 10.85 10.93 -3.70 5520 0.62 15 28.03 19.25 5.61
539046 Manaksia C.M B 1.00 16.00 15.70 18.20 15.60 16.85 5.31 41432 7.18 209 129.62 25.90 7.52
539044 Manaksia Stl B 1.00 34.35 34.35 36.05 34.25 36.05 4.95 3366 1.20 25 13.97 54.55 12.06
500268 Manali Petro B 5.00 36.55 35.55 36.50 35.55 36.20 -0.96 34045 12.33 170 18.76 49.40 30.00
531213 Manap.Fin. A1 2.00 105.90 106.30 106.30 104.60 105.50 -0.38 172245 181.33 907 12.88 126.40 81.50
540402 Manas Proprt M 10.00 370.00 370.00 370.00 370.00 370.00 0.00 4200 15.54 2 28.82 380.00 360.00
533204 Mandhana Ind B 10.00 6.51 6.50 6.60 6.41 6.50 -0.15 6021 0.39 13 -0.03 31.60 5.30
505850 Mangal Cr.Fi SS 1.00 3.80 3.78 3.99 3.72 3.83 0.79 90898 3.44 87 29.46 9.91 1.57
539275 Mangal.Seeds M 10.00 110.00 110.55 110.55 110.55 110.55 0.50 1500 1.66 1 101.42 147.50 62.50
502157 Mangalam Cem B 10.00 336.90 336.20 337.00 329.20 331.10 -1.72 5270 17.63 99 45.67 479.55 292.00
532637 Mangalam Dru B 10.00 159.30 158.15 163.00 157.80 160.50 0.75 4292 6.92 152 10.86 225.90 125.50
537800 Mangalam I.F X 1.00 1.40 1.47 1.47 1.41 1.44 2.86 29700 0.44 15 72.00 2.44 1.03
514418 Mangalam Org X 10.00 206.90 208.95 208.95 205.20 205.70 -0.58 2511 5.17 64 15.07 238.55 59.05
516007 Mangalam Tim B 10.00 32.10 32.00 32.35 30.65 31.95 -0.47 3536 1.11 27 -3.48 52.25 26.10
530011 Manglr.Chem B 10.00 68.40 66.40 68.55 66.30 67.55 -1.24 11477 7.71 155 17.82 89.20 47.10
540396 Manomay Tex M 10.00 41.40 41.55 41.55 41.55 41.55 0.36 4000 1.66 1 39.20 59.85 30.00
539207 Manpasand Bv B 10.00 390.30 388.00 397.00 380.00 380.55 -2.50 5289 20.41 368 49.42 511.82 336.00
505324 Manugraph (I B 2.00 49.60 49.35 49.80 49.10 49.60 0.00 677 0.33 7 -2.64 70.50 41.50
521018 Maral Overs B 10.00 36.60 37.50 37.50 35.85 35.95 -1.78 14888 5.38 27 63.07 61.50 32.00
502250 Marath.Refra XT 10.00 490.50 490.50 490.50 490.50 490.50 0.00 20 0.10 2 -- 490.50 292.10
503101 Marathon Nex B 10.00 472.70 465.00 478.40 464.00 467.65 -1.07 867 4.10 30 27.61 669.50 211.00
530543 Marg ST 10.00 18.10 18.10 18.65 17.35 18.05 -0.28 32535 5.81 43 -78.48 31.60 8.10
531642 Marico A1 1.00 306.75 305.65 306.25 301.25 303.05 -1.21 26567 81.05 494 47.95 347.80 267.14
524404 Marksans Ph. A1 1.00 37.10 37.20 38.55 36.85 38.25 3.10 402276 152.51 1139 42.98 58.25 34.25
517467 Marsons X 10.00 4.85 4.85 4.97 4.65 4.85 0.00 22914 1.09 44 -0.25 14.40 4.65
523566 Martin Burn X 10.00 42.20 42.00 44.50 42.00 43.50 3.08 3012 1.28 26 24.58 45.00 19.20
531540 Maruti Infra X 10.00 28.25 29.00 29.05 28.15 28.50 0.88 20939 5.97 36 123.91 46.35 20.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532500 Maruti Suzuk A1 5.00 8779.80 8788.00 8788.00 8600.10 8650.40 -1.47 95514 8297.22 5440 34.62 10000.00 5804.40
540749 MAS Fin. Ser B 10.00 600.90 600.10 605.00 591.05 600.05 -0.14 502 3.01 55 47.85 701.30 564.00
523704 Mastek B 5.00 494.75 491.00 504.40 490.20 492.10 -0.54 36739 182.79 1008 17.90 532.00 176.00
511688 Mathew Easow X 10.00 16.90 17.70 17.70 17.70 17.70 4.73 201 0.04 3 -126.43 44.00 12.60
526671 Matra Kaushl XT 1.00 2.36 2.36 2.36 2.36 2.36 0.00 50 0.00 1 -39.33 4.72 2.36
540704 Matrimony.co B 5.00 850.60 850.00 856.00 841.00 846.65 -0.46 79 0.67 13 43.71 1025.00 775.35
539219 Mauria Udyog X 10.00 174.55 175.00 179.20 166.50 175.70 0.66 9015 15.40 45 27.84 193.70 24.40
500248 Mavi Inds XT 10.00 8.50 8.50 8.50 8.50 8.50 0.00 400 0.03 3 -6.25 10.93 8.50
523371 Mawana Sugar B 10.00 60.35 60.45 61.90 60.15 60.90 0.91 4583 2.78 75 1.75 144.90 57.70
500271 Max Fin.Serv A1 2.00 498.40 497.95 502.50 493.00 495.15 -0.65 6995 34.82 254 115.15 683.20 486.05
539981 Max India A1 2.00 98.50 98.00 98.00 95.40 96.15 -2.39 29319 28.19 301 -- 162.90 95.40
539940 Max Ventures B 10.00 77.65 77.25 78.00 77.15 77.40 -0.32 8622 6.69 96 1105.71 113.50 73.00
534338 Maxheights X 10.00 54.90 56.45 61.00 54.00 58.35 6.28 7598 4.43 24 112.21 62.00 43.05
526538 Maximaa Syst X 2.00 7.78 7.50 7.90 7.25 7.32 -5.91 43142 3.20 70 366.00 11.68 6.10
540401 Maximus Intl M 10.00 40.00 36.50 36.50 36.50 36.50 -8.75 66000 24.09 2 1825.00 40.00 23.00
531680 Mayur Leathr XT 10.00 20.85 21.40 21.40 19.85 19.85 -4.80 207 0.04 3 -2.80 25.95 17.80
522249 Mayur Uniq. B 5.00 508.05 505.05 518.90 498.00 506.70 -0.27 5585 28.19 489 26.17 568.15 315.00
523792 Mazda B 10.00 373.55 377.00 385.00 370.05 372.60 -0.25 1588 6.01 79 15.84 525.15 305.20
533152 MBL Infra. B 10.00 24.65 24.30 24.65 24.30 24.40 -1.01 9425 2.30 27 17.68 53.70 20.80
532852 McDowell Hld B 10.00 39.45 39.05 39.90 39.00 39.45 0.00 2429 0.96 52 -4.45 57.90 35.25
532654 McLeod Russ A1 5.00 166.20 165.15 168.50 165.15 166.10 -0.06 4114 6.86 157 17.92 248.30 154.80
532629 Mcnally Bhar B 10.00 63.70 63.00 66.85 62.10 66.80 4.87 32144 21.13 128 3.73 79.50 37.60
523144 Medi Caps X 10.00 25.75 26.80 26.85 25.45 25.45 -1.17 302 0.08 4 59.19 38.00 20.10
531146 Medicamen Bi X 10.00 626.20 621.95 672.00 560.00 657.30 4.97 17730 111.00 270 81.45 784.40 441.00
540937 Medico Remed M 10.00 98.00 97.00 97.00 97.00 97.00 -1.02 2400 2.33 2 24.68 101.15 90.00
538834 Meenakshi En X 10.00 11.49 11.10 11.48 11.10 11.32 -1.48 49659 5.68 64 5.55 365.00 9.81
540519 Meera Inds. M 10.00 313.85 310.00 310.00 299.00 299.00 -4.73 5000 15.18 5 112.83 393.00 30.55
531176 Mefcom Capit X 10.00 21.05 21.00 21.00 20.75 20.90 -0.71 4381 0.92 31 9.91 25.05 8.00
531417 Mega Corpn. X 1.00 1.26 1.26 1.26 1.26 1.26 0.00 2000 0.03 2 1.94 1.26 0.38
532408 Megasoft B 10.00 13.72 13.61 14.19 13.60 13.80 0.58 6518 0.90 24 -12.55 24.95 11.50
532865 Meghmani Org B 1.00 96.15 96.00 96.30 94.50 94.85 -1.35 164449 156.57 845 12.71 129.40 36.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523828 Menon Bearin B 1.00 100.40 100.75 100.75 96.70 97.70 -2.69 9350 9.17 131 25.12 127.05 67.15
531727 Menon Piston XT 1.00 29.45 29.45 29.50 28.80 28.85 -2.04 10653 3.12 61 20.91 39.20 18.85
539126 MEP Infrast. B 10.00 91.80 90.60 91.30 90.00 90.25 -1.69 103977 94.02 338 26.01 148.00 41.10
538942 Mercantile V XT 10.00 11.00 10.48 11.53 10.46 10.95 -0.45 315 0.03 6 -4.38 21.07 8.65
526235 Mercator B 1.00 34.85 34.90 36.10 34.55 34.90 0.14 369954 129.70 846 -1.26 55.20 32.75
500126 Merck B 10.00 1457.30 1466.55 1495.70 1423.30 1443.90 -0.92 3165 46.63 437 28.25 1687.30 977.00
538964 Mercury Lab XT 10.00 444.00 435.00 435.00 435.00 435.00 -2.03 35 0.15 3 23.94 538.65 354.35
531357 Mercury Metl XT 1.00 1.00 1.00 1.00 1.00 1.00 0.00 500 0.01 1 -5.88 1.10 1.00
513335 Metalyst For B 10.00 29.40 30.65 30.75 29.00 29.00 -1.36 1617 0.47 35 -0.16 66.80 24.30
532990 Metkore Allo B 2.00 3.73 3.97 3.97 3.67 3.67 -1.61 2039 0.08 7 -1.33 5.39 2.52
500159 Metroglobal X 10.00 85.85 82.40 85.00 82.40 82.95 -3.38 124 0.10 8 7.93 110.00 66.05
526622 MFL India ST 1.00 0.21 0.20 0.20 0.20 0.20 -4.76 3110 0.01 4 -4.00 0.46 0.20
532850 MIC Electron T 2.00 7.09 7.19 7.39 6.90 7.22 1.83 44740 3.19 109 -28.88 15.95 6.20
539980 MidcapiWINET B 10.00 70.55 70.63 70.67 70.51 70.51 -0.06 121 0.09 4 -- 81.00 56.65
540744 Mideast Intg XT 10.00 63.30 64.50 64.50 60.15 60.85 -3.87 63692 39.00 242 8.22 92.00 39.20
507621 Milkfood X 10.00 480.15 480.15 528.15 473.00 528.15 10.00 30112 155.82 586 28.35 528.15 186.30
540023 Millitoons E X 1.00 26.05 28.20 28.20 23.75 25.40 -2.50 6468 1.63 76 254.00 64.00 23.75
538962 Minda Corp. B 2.00 192.45 192.45 196.95 190.00 194.65 1.14 23513 45.59 629 33.39 229.00 90.50
532539 Minda Inds. B 2.00 1086.40 1091.40 1092.30 1075.00 1082.10 -0.40 1758 19.04 155 37.72 1356.65 391.05
517344 Mindteck B 10.00 66.35 69.85 69.85 66.35 66.50 0.23 173 0.12 25 26.28 91.90 62.65
532819 MindTree A1 10.00 728.55 728.90 743.90 728.90 741.20 1.74 65174 482.04 2240 25.05 783.85 435.00
523373 Mini Diamond XT 10.00 10.08 10.28 10.28 10.28 10.28 1.98 150 0.02 2 19.77 10.81 5.40
500279 MIRC Electr. B 1.00 48.75 48.60 49.15 47.40 47.85 -1.85 139231 66.67 722 34.93 64.70 11.75
526642 Mirza Intl. B 2.00 131.65 130.90 131.95 127.35 130.90 -0.57 25418 32.88 292 20.17 183.00 83.90
539220 Mishka Exim B 10.00 25.00 25.05 25.05 25.00 25.00 0.00 3085 0.77 3 2500.00 59.00 25.00
522241 MM Forgings B 10.00 1078.65 1059.80 1099.40 1059.80 1090.45 1.09 4109 44.77 72 24.43 1229.00 457.10
509196 MM Rubber P 2.00 42.45 41.60 41.60 40.45 40.45 -4.71 100 0.04 2 56.18 65.30 13.35
513377 MMTC A1 1.00 52.15 52.10 52.60 51.30 51.80 -0.67 221820 115.46 1096 345.33 101.60 49.40
519287 Modern Dairy ST 10.00 9.03 8.63 9.32 8.62 8.70 -3.65 4743 0.42 11 -5.69 24.65 8.50
503015 Modern India X 2.00 46.50 46.50 46.50 46.50 46.50 0.00 160 0.07 2 -52.25 89.30 39.75
513303 Modern Steel X 10.00 15.55 14.80 16.30 14.80 14.85 -4.50 36321 5.67 51 -30.31 30.00 5.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519003 Modi Natural X 10.00 124.25 135.00 135.00 128.00 131.55 5.88 2406 3.14 27 -42.99 165.00 111.40
500890 Modi Rubber T 10.00 94.10 94.10 94.10 94.10 94.10 0.00 209 0.20 3 21.44 128.00 38.15
503776 Modipon XT 10.00 25.80 24.55 27.05 24.55 24.60 -4.65 152 0.04 5 -5.07 65.85 24.05
506261 Modison Metl X 1.00 67.60 67.70 69.00 66.35 67.05 -0.81 9016 6.11 100 17.19 92.50 52.70
531453 Mohit Inds. B 10.00 34.65 34.70 35.35 34.15 34.60 -0.14 6512 2.26 80 82.38 66.65 31.85
530169 Mohit Paper X 10.00 13.55 13.45 13.65 13.45 13.65 0.74 500 0.07 4 19.23 17.98 9.33
532140 Mohite Inds X 10.00 16.60 15.85 17.40 15.85 17.35 4.52 164 0.03 3 -12.48 25.00 10.45
530047 Mohota Inds B 10.00 299.30 300.00 300.10 297.05 298.10 -0.40 1040 3.12 12 72.18 434.00 65.00
533286 MOIL A1 10.00 215.65 215.10 215.55 209.45 210.20 -2.53 62686 132.62 985 13.66 285.50 147.50
533080 Mold-Tek Pac B 5.00 320.60 323.90 324.80 318.65 320.35 -0.08 2499 8.02 98 33.06 374.00 208.00
526263 Mold-Tek Tec B 2.00 61.65 61.85 61.85 59.50 59.50 -3.49 821 0.50 7 28.20 82.00 45.55
511551 Monarch NetW X 10.00 73.90 73.30 73.45 71.00 71.65 -3.04 22371 16.04 148 18.86 99.00 25.45
513446 Monnet I & E B 10.00 27.60 27.85 27.85 26.40 26.50 -3.99 95474 25.54 436 -0.33 44.50 22.90
532723 Monnet Proj X 10.00 13.35 12.45 12.45 12.45 12.45 -6.74 100 0.01 1 11.22 19.90 10.16
505343 Monotype (I) X 1.00 2.34 2.23 2.23 2.23 2.23 -4.70 31083 0.69 14 -31.86 22.55 2.23
524084 Monsanto (I) A1 10.00 2480.15 2489.95 2499.90 2479.20 2485.60 0.22 277 6.88 27 30.31 2979.95 2305.00
538836 Monte Carlo B 10.00 545.05 540.70 553.15 540.00 547.40 0.43 849 4.65 100 19.34 664.00 374.00
532621 Morarjee Tex B 7.00 47.75 50.10 50.30 47.40 47.65 -0.21 1131 0.54 29 25.08 64.50 45.00
500288 Morepen Lab B 2.00 35.40 35.30 35.55 34.70 34.90 -1.41 264129 92.52 651 53.69 44.35 14.80
523160 Morgan.Cruci XT 10.00 1000.00 1020.00 1020.00 990.00 990.75 -0.92 64 0.64 16 24.66 1320.00 712.25
532407 Moschip Semi X 2.00 33.15 33.25 34.00 32.30 33.60 1.36 25247 8.46 89 -63.40 59.00 31.05
517140 Moser-Baer T 10.00 4.49 4.40 4.47 4.30 4.39 -2.23 42954 1.87 82 -0.10 7.93 3.97
536960 MOSt M100 B 10.00 22.54 22.64 22.64 20.40 20.74 -7.99 50 0.01 7 -- 24.86 16.00
533385 MOSt Nasd100 E 10.00 512.00 512.00 512.00 489.00 489.10 -4.47 31 0.15 5 -- 525.70 325.10
517334 Motherson SS A1 1.00 314.40 314.10 318.80 305.80 311.20 -1.02 1069619 3350.71 4407 29.67 395.00 229.30
532892 Motilal Oswl A1 1.00 1149.75 1144.00 1199.00 1144.00 1191.95 3.67 21744 256.89 624 35.76 1585.00 642.50
526299 Mphasis A1 10.00 887.80 881.00 917.00 879.80 908.95 2.38 16521 150.09 930 22.40 932.60 522.30
500450 MPIL Corp. X 10.00 220.50 231.00 231.00 231.00 231.00 4.76 1 0.00 1 13.04 265.65 57.00
526143 MPL Plastics XT 10.00 17.95 18.10 18.10 17.10 17.70 -1.39 21661 3.76 55 50.57 30.30 15.40
532440 MPS B 10.00 580.70 580.05 583.60 576.00 578.15 -0.44 633 3.67 31 15.18 730.00 554.00
540809 MRC Exim M 10.00 8.30 8.00 8.00 8.00 8.00 -3.61 8000 0.64 1 66.67 15.00 6.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500290 MRF A1 10.00 71750.55 71212.50 71488.75 69501.75 70105.60 -2.29 410 289.79 213 28.75 74499.00 49704.50
532376 Mro-Tek T 5.00 21.90 21.40 21.40 20.85 20.85 -4.79 1300 0.27 5 -25.12 67.95 20.85
500109 MRPL A1 10.00 118.45 118.05 119.35 114.10 116.00 -2.07 87809 102.93 709 5.61 146.25 98.90
532650 MSP Steel B 10.00 20.75 21.75 21.75 20.50 21.50 3.61 13600 2.85 25 -5.01 29.10 12.00
508922 MSR (I) X 5.00 45.70 42.55 46.40 42.55 46.00 0.66 14366 6.52 45 124.32 52.35 22.30
534312 MT Educare B 10.00 70.20 70.00 70.40 70.00 70.25 0.07 8079 5.67 35 -3.30 102.30 53.00
500108 MTNL B 10.00 22.50 22.45 25.65 22.45 24.25 7.78 1975613 482.91 4981 -0.56 31.25 16.80
500460 Mukand B 10.00 75.20 74.50 75.45 74.15 74.80 -0.53 9650 7.21 131 -8.69 109.00 60.30
532097 Mukand Engrs B 10.00 40.85 41.45 43.05 40.00 40.85 0.00 23108 9.43 119 -3.18 70.20 38.50
530341 Mukesh Babu X 10.00 92.75 94.00 97.00 94.00 97.00 4.58 65 0.06 5 10.34 119.00 40.00
532357 Mukta Arts B 5.00 73.95 72.45 75.30 72.35 74.25 0.41 5039 3.75 108 64.01 120.00 72.35
501477 Muller & Phi XT 10.00 80.00 84.00 84.00 76.05 76.05 -4.94 9 0.01 2 43.46 98.20 45.70
534091 Multi Com.Ex A1 10.00 760.85 760.00 760.00 743.30 747.80 -1.72 15441 116.10 712 39.71 1258.20 665.00
526169 Multibase(I) X 10.00 639.30 630.55 649.00 630.00 635.35 -0.62 2525 16.08 95 42.64 779.00 267.10
520059 Munjal Auto B 2.00 76.10 75.25 76.25 74.60 75.45 -0.85 5669 4.27 112 18.82 153.00 59.20
520043 Munjal Showa B 2.00 223.25 220.05 223.55 218.25 220.30 -1.32 2756 6.08 138 15.07 312.00 184.10
515037 Murd.Ceram B 10.00 40.20 39.90 40.00 39.30 39.70 -1.24 14364 5.69 168 73.52 58.40 30.00
540366 Music Broadc B 10.00 372.00 365.35 377.15 354.95 357.10 -4.01 437 1.58 56 51.01 458.00 332.90
511766 Muthoot Cap B 10.00 751.55 751.00 751.00 732.60 739.05 -1.66 733 5.47 76 28.09 904.00 221.81
533398 Muthoot Fin. A1 10.00 377.10 377.95 378.10 369.00 371.00 -1.62 24246 90.40 616 9.33 525.80 326.65
532991 MVL B 1.00 0.44 0.46 0.46 0.42 0.42 -4.55 19661 0.08 12 -5.25 0.72 0.40
506734 Mys.Petrochm X 10.00 135.75 139.75 139.95 130.25 134.45 -0.96 669 0.90 29 1.69 183.00 82.00