<< 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 07/07/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500520 M&M A1 5.00 1104.95 1120.00 1138.80 1113.20 1133.35 2.57 147703 1669.20 7002 21.42 1138.80 671.00
532720 M&M Financ A1 2.00 190.45 191.85 191.85 186.95 189.55 -0.47 250289 472.30 3368 20.60 206.40 127.95
515093 Maadhav Gran B 10.00 49.80 50.50 50.50 46.50 46.65 -6.33 1835 0.87 73 -17.67 75.90 40.00
532906 Maan Alum B 10.00 117.30 113.05 120.45 113.05 118.00 0.60 3384 4.00 123 7.26 230.00 99.00
507836 Mac Charles X 10.00 482.05 491.00 500.00 481.20 486.55 0.93 74 0.36 10 5.74 914.00 400.70
543287 Macrotech De B 10.00 1093.80 1093.80 1125.00 1090.80 1104.45 0.97 3838 42.50 933 44.23 1538.65 670.35
539894 Madhav Infra X 1.00 4.08 4.12 4.12 4.01 4.06 -0.49 116286 4.72 217 16.92 8.22 3.55
531497 Madhucon Prj B 1.00 5.12 5.30 5.30 4.90 4.97 -2.93 15054 0.76 78 -0.34 12.95 4.42
515059 Madhus.Ind. X 5.00 23.90 24.10 25.90 24.05 25.15 5.23 271 0.07 13 5.43 42.50 17.30
511000 Madhus.Sec X 10.00 3.20 3.35 3.35 3.12 3.15 -1.56 10412 0.34 37 -31.50 6.90 1.12
531910 Madhuveer Co XT 10.00 20.90 20.20 20.20 20.20 20.20 -3.35 200 0.04 2 112.22 32.90 2.05
590134 Madras Fert. B 10.00 45.70 46.40 47.30 45.85 46.25 1.20 16441 7.66 509 4.60 61.80 25.45
538401 Maestros Ele X 10.00 49.70 49.95 51.90 48.50 49.20 -1.01 901 0.45 11 21.67 81.95 40.65
500264 Mafatlal Ind X 10.00 214.65 215.00 215.00 210.05 211.40 -1.51 3029 6.42 45 10.35 257.85 128.65
540650 Magadh Sugar B 10.00 316.80 318.65 323.75 314.70 319.40 0.82 4761 15.31 1371 9.78 455.95 230.15
538891 Magellanic C X 10.00 338.10 340.50 345.25 339.50 343.05 1.46 10056 34.36 136 32.70 448.10 37.25
517449 Magna Electr X 10.00 170.15 178.00 178.00 170.15 177.95 4.58 287 0.50 11 9.74 264.00 150.95
532896 Magnum Ventr B 10.00 11.58 11.60 12.10 11.52 11.63 0.43 2423 0.28 17 8.49 16.80 6.80
505523 Mah.Corp X 1.00 1.12 1.14 1.18 1.08 1.10 -1.79 1941512 21.96 678 -22.00 2.66 0.43
532313 Mah.Lifespac A1 10.00 434.60 435.10 443.45 420.45 423.85 -2.47 23954 102.91 1957 42.39 457.65 200.70
523384 Mah.Ras.Apex B 10.00 81.85 77.90 80.00 76.35 79.80 -2.50 4415 3.44 109 84.00 126.00 71.10
500266 Mah.Scooter A1 10.00 3740.55 3741.50 3800.00 3738.00 3750.65 0.27 112 4.21 84 30.04 5023.35 3319.15
500265 Mah.Seamless A1 5.00 653.45 656.10 661.65 640.00 645.80 -1.17 5120 33.19 713 11.38 682.00 287.85
514450 Maha.Rubtech B 10.00 118.05 119.20 119.20 118.05 118.05 0.00 34 0.04 6 16.26 170.40 56.00
519612 Mahaan Foods X 10.00 20.00 20.50 21.00 19.55 21.00 5.00 700 0.14 12 48.84 29.40 17.80
513554 Mahamaya St. B 10.00 61.55 61.60 64.90 61.60 63.35 2.92 3631 2.30 77 21.26 120.80 60.00
539957 Mahanagr Gas A1 10.00 781.25 789.00 799.65 783.40 789.30 1.03 15168 120.09 982 13.06 1211.60 666.35
531648 Mahavir Inds Z 5.00 1.36 1.42 1.42 1.30 1.42 4.41 38047 0.52 64 142.00 4.43 0.72
542677 Mahesh Devel X 10.00 6.17 6.17 6.47 6.17 6.47 4.86 3025 0.20 5 38.06 18.37 4.50
532756 Mahindra CIE A1 10.00 232.65 237.70 248.50 232.75 246.65 6.02 168567 404.03 3600 17.19 311.65 164.00
523754 Mahindra EPC B 10.00 98.20 98.25 100.50 97.95 100.10 1.93 1734 1.72 116 -35.25 178.00 85.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533088 Mahindra Hol A1 10.00 221.95 224.65 228.75 222.25 226.95 2.25 14006 31.62 700 67.54 274.95 185.55
540768 Mahindra Log A1 10.00 499.70 495.60 507.10 492.30 504.00 0.86 2491 12.45 409 97.86 819.15 395.65
590078 Maithan Allo B 10.00 810.70 824.00 877.95 818.30 862.05 6.33 15511 130.98 1738 3.07 1594.40 777.65
513430 Maitri Enter XT 10.00 36.20 38.00 38.00 38.00 38.00 4.97 290 0.11 4 31.40 111.50 5.88
500267 Majestic Aut X 10.00 129.35 131.00 132.95 128.30 130.75 1.08 3708 4.84 57 15.03 176.00 110.05
506919 Makers Lab. X 10.00 140.55 144.00 146.00 142.05 144.00 2.45 361 0.52 23 17.06 228.35 130.00
539400 Mallcom (I) B 10.00 723.10 729.70 737.00 729.70 735.75 1.75 48 0.35 12 14.07 985.00 571.00
532728 Malu Paper B 10.00 30.55 30.45 31.50 29.85 30.60 0.16 2836 0.87 69 -8.34 43.80 26.10
513269 Man Inds.(I) B 5.00 77.00 77.00 79.10 77.00 78.70 2.21 12664 9.93 207 4.66 147.15 69.55
533169 Man Infracon A1 2.00 81.10 80.00 83.75 80.00 81.90 0.99 22946 18.95 883 14.05 134.44 38.10
532932 Manaksia B 2.00 75.50 76.75 79.90 76.30 78.75 4.30 4783 3.73 174 2.82 105.50 51.10
539045 Manaksia Alm B 1.00 20.05 20.55 20.60 19.65 20.50 2.24 1536 0.31 99 17.98 33.85 15.75
539046 Manaksia C.M B 1.00 19.45 19.95 20.00 19.40 19.55 0.51 4531 0.89 55 14.81 62.30 10.63
539044 Manaksia Stl B 1.00 36.85 37.05 37.75 36.70 37.55 1.90 1951 0.72 63 6.97 63.80 23.60
500268 Manali Petro B 5.00 98.30 99.50 102.85 98.85 99.85 1.58 101783 102.09 2046 4.51 149.50 79.10
531213 Manap.Fin. A1 2.00 90.50 91.00 91.55 88.95 89.80 -0.77 390143 351.75 1318 5.72 224.40 81.50
505850 Mangal Cr.Fi X 10.00 114.95 119.50 120.65 117.25 120.65 4.96 13867 16.62 54 38.30 148.70 55.30
539275 Mangal.Seeds B 10.00 88.25 86.70 90.00 85.10 90.00 1.98 218 0.19 13 19.11 108.00 72.55
502157 Mangalam Cem A1 10.00 284.40 286.45 292.00 284.85 290.90 2.29 1385 4.00 90 10.29 543.00 239.30
532637 Mangalam Dru B 10.00 141.25 141.45 144.80 141.15 144.30 2.16 51948 75.00 192 11.62 196.50 97.00
537800 Mangalam I.F X 1.00 4.53 4.58 4.70 4.41 4.64 2.43 432752 20.06 836 464.00 9.77 1.80
514418 Mangalam Org B 10.00 623.35 633.00 647.70 625.00 627.25 0.63 1308 8.29 178 9.99 1300.00 528.05
530011 Manglr.Chem B 10.00 116.25 117.00 118.70 114.80 116.95 0.60 120471 140.65 1893 15.78 125.70 62.65
541974 Manorama Ind B 10.00 1006.20 1033.00 1033.00 992.20 1015.80 0.95 720 7.29 168 50.14 1950.00 911.00
530537 Manraj Hsg.F Z 10.00 27.05 28.40 28.40 28.40 28.40 4.99 25 0.01 1 -83.53 28.40 8.18
511758 Mansi Financ XT 10.00 25.25 24.25 26.50 24.00 26.50 4.95 2042 0.49 6 14.40 35.85 19.25
505324 Manugraph (I B 2.00 12.48 12.71 13.69 12.71 13.40 7.37 4396 0.59 16 -2.92 22.95 10.73
521018 Maral Overs B 10.00 68.95 69.90 75.80 69.90 73.95 7.25 2836 2.10 103 4.58 138.00 47.30
503101 Marathon Nex B 5.00 226.35 230.95 234.75 224.40 228.05 0.75 24751 57.17 1220 27.34 234.75 64.00
531281 Marble City X 5.00 12.98 13.00 13.05 12.02 12.02 -7.40 1426 0.18 14 19.70 18.85 4.51
540254 Marg Techno X 10.00 10.90 10.90 10.90 10.90 10.90 0.00 55 0.01 4 18.79 18.10 4.93
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500206 Margo Fin. X 10.00 24.25 24.00 26.20 23.35 25.00 3.09 1291 0.32 30 -22.94 39.30 10.60
531642 Marico A1 1.00 499.05 500.25 508.20 497.25 499.00 -0.01 53845 270.89 2940 52.69 606.00 455.80
531503 Maris Spin. X 10.00 65.95 66.00 68.30 64.10 66.80 1.29 2672 1.80 35 3.54 169.90 50.00
526891 Market Creat X 10.00 8.19 8.19 9.70 8.02 8.98 9.65 14960 1.29 92 4.58 17.43 3.80
543364 Markolines M 10.00 96.20 96.25 96.25 96.25 96.25 0.05 1600 1.54 1 42.97 133.95 50.00
524404 Marksans Ph. A1 1.00 47.90 48.80 50.45 47.80 50.10 4.59 195399 96.37 2128 10.99 91.25 38.70
517467 Marsons Z 10.00 8.25 7.84 8.66 7.84 8.63 4.61 4178 0.36 20 -0.54 16.25 7.75
523566 Martin Burn X 10.00 39.00 39.00 39.00 35.20 37.75 -3.21 76 0.03 11 11.91 68.95 23.30
531540 Maruti Infra X 10.00 56.45 56.40 56.40 54.20 54.40 -3.63 5252 2.89 17 129.52 68.00 28.35
543464 Maruti Inter M 10.00 74.50 75.00 75.75 75.00 75.75 1.68 8000 6.03 4 36.95 84.90 53.50
531319 Maruti Sec. X 10.00 3.86 3.95 3.95 3.95 3.95 2.33 3 0.00 1 -11.62 7.14 1.95
532500 Maruti Suzuk A1 5.00 8634.90 8690.00 8699.80 8575.00 8598.65 -0.42 41884 3611.37 7645 66.95 9022.00 6540.00
540749 MAS Fin. Ser A1 10.00 491.75 501.70 504.95 489.10 495.30 0.72 5427 27.06 530 16.99 905.00 469.05
523704 Mastek A1 5.00 2077.40 2090.00 2157.95 2090.00 2141.30 3.08 2272 48.21 522 21.79 3666.00 1851.00
511768 Master Trust X 5.00 129.95 136.50 136.50 123.50 124.75 -4.00 25780 32.51 72 4.92 242.00 84.90
511688 Mathew Easow XT 10.00 11.84 12.43 12.43 12.43 12.43 4.98 12 0.00 3 73.12 12.43 6.18
540704 Matrimony.co A1 5.00 770.10 776.50 777.05 765.70 768.20 -0.25 340 2.62 126 32.83 1219.00 652.80
539219 Mauria Udyog X 1.00 3.34 3.50 3.50 3.36 3.49 4.49 23294 0.81 61 -20.53 5.25 1.50
523371 Mawana Sugar B 10.00 99.25 100.75 101.95 99.00 100.55 1.31 6016 6.04 317 15.05 179.45 69.90
500271 Max Fin.Serv A1 2.00 824.60 818.10 863.00 818.10 859.95 4.29 31449 266.84 2210 117.16 1147.90 697.05
543220 Max Health A1 10.00 370.10 371.05 371.05 364.00 364.75 -1.45 16080 58.91 1264 58.45 472.60 257.05
543223 Max India B 10.00 76.00 75.70 76.00 74.55 75.30 -0.92 11416 8.60 157 -22.48 84.55 66.40
539940 Max Ventures B 10.00 89.10 89.10 92.00 88.90 91.05 2.19 4162 3.78 141 3.45 157.95 71.30
540401 Maximus Intl B 10.00 137.15 133.95 138.00 132.00 137.60 0.33 14586 19.51 35 41.07 142.90 85.00
539519 Mayukh Dealt X 10.00 9.09 10.04 10.50 7.81 9.32 2.53 66769 6.43 286 155.33 54.90 7.81
522249 Mayur Uniq. A1 5.00 359.35 359.40 389.55 359.10 385.65 7.32 17027 64.61 1956 17.96 635.00 319.39
543237 Mazagon Dock A1 10.00 255.10 258.50 261.90 256.60 260.55 2.14 12679 32.91 829 8.60 342.25 221.00
523792 Mazda B 10.00 574.70 570.20 582.75 553.90 565.80 -1.55 576 3.26 119 11.35 745.55 451.25
533152 MBL Infra. B 10.00 19.20 18.80 19.40 18.65 19.10 -0.52 5071 0.96 107 1910.00 43.65 16.65
532654 McLeod Russ B 5.00 20.15 20.45 20.80 19.90 20.45 1.49 19141 3.88 282 -1.18 36.54 18.00
532629 Mcnally Bhar T 10.00 3.38 3.48 3.50 3.35 3.46 2.37 26424 0.91 55 -0.57 13.13 3.21
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523144 Medi Caps X 10.00 49.05 49.00 49.45 47.70 48.50 -1.12 4260 2.07 118 6.00 91.15 38.25
512267 Media Matrix T 1.00 8.63 8.51 8.98 8.51 8.62 -0.12 23067 1.99 143 862.00 20.13 5.36
531146 Medicamen Bi B 10.00 681.65 684.60 690.95 670.00 674.20 -1.09 810 5.47 110 55.31 1023.25 495.55
539938 Medico Inter X 10.00 36.00 36.00 37.80 36.00 37.80 5.00 2219 0.83 24 3.96 64.25 24.80
540937 Medico Remed B 10.00 84.80 86.20 88.35 86.20 88.15 3.95 172 0.15 13 89.95 149.35 40.00
526301 Medinova Dia XT 10.00 25.35 24.25 26.35 24.15 26.25 3.55 916 0.22 9 11.56 62.60 23.30
543427 Medplus Heal B 2.00 759.70 770.10 774.90 760.90 767.15 0.98 4720 36.18 1368 145.02 1343.00 706.10
538834 Meenakshi En X 10.00 12.26 11.70 13.35 11.70 12.50 1.96 1447 0.19 6 625.00 23.20 3.98
540519 Meera Inds. B 10.00 78.40 80.30 80.30 78.85 79.55 1.47 452 0.36 29 34.44 133.00 58.00
531176 Mefcom Capit X 10.00 47.40 49.75 49.75 49.75 49.75 4.96 2442 1.21 28 15.12 58.30 8.98
531417 Mega Corpn. X 1.00 2.20 2.20 2.31 2.10 2.20 0.00 109873 2.38 147 110.00 5.41 1.11
539767 Mega Nirman X 10.00 14.04 14.60 14.70 14.60 14.70 4.70 2277 0.33 14 70.00 21.15 8.22
532408 Megasoft B 10.00 35.95 36.05 36.75 35.40 35.75 -0.56 9866 3.56 223 56.75 87.75 12.40
541352 Megastar Fds B 10.00 173.40 176.05 176.05 167.45 168.65 -2.74 2868 4.85 56 159.10 204.00 30.00
543332 Meghmani Fin B 10.00 1346.50 1368.75 1388.35 1340.00 1356.35 0.73 17612 241.10 1982 22.29 1576.00 386.35
543331 Meghmani Org B 1.00 124.60 125.40 132.00 125.25 131.10 5.22 316870 410.21 4099 14.75 152.50 80.75
539012 Megri Soft X 10.00 104.55 109.75 109.75 99.90 108.25 3.54 203 0.22 22 61.86 282.55 49.95
540730 Mehai Techn. T 10.00 48.50 46.10 46.10 46.10 46.10 -4.95 3782 1.74 55 184.40 65.65 32.00
511740 Mehta Housin XT 10.00 169.05 160.60 160.60 160.60 160.60 -5.00 5 0.01 1 -553.79 317.90 21.45
511377 Mehta I.Fin XT 10.00 16.00 16.75 16.75 15.20 15.20 -5.00 179 0.03 8 -24.52 17.85 5.86
523828 Menon Bearin B 1.00 82.15 82.65 83.00 80.60 81.00 -1.40 3381 2.76 83 18.49 113.10 65.60
531727 Menon Piston X 1.00 41.85 41.55 44.50 41.55 44.05 5.26 47137 20.37 268 11.94 64.80 27.05
539126 MEP Infrast. B 10.00 17.25 17.35 17.70 17.30 17.45 1.16 14816 2.59 207 -1.45 32.10 16.20
538942 Mercantile V X 10.00 17.10 17.00 18.50 17.00 18.05 5.56 4773 0.85 22 17.52 32.30 13.05
526235 Mercator T 1.00 1.50 1.55 1.55 1.45 1.50 0.00 26659 0.40 71 -2.31 3.80 1.14
538964 Mercury Lab X 10.00 520.20 559.00 559.00 485.40 527.00 1.31 21 0.11 9 17.14 813.00 390.00
531357 Mercury Metl XT 1.00 4.21 4.42 4.42 4.42 4.42 4.99 25 0.00 1 13.39 4.42 1.80
531810 Metal Coatin X 10.00 47.50 48.00 48.00 46.00 46.00 -3.16 1141 0.53 20 11.95 77.90 29.00
513335 Metalyst For Z 10.00 4.59 4.41 4.70 4.40 4.55 -0.87 3086 0.14 25 -0.03 9.11 4.20
543426 Metro Brands B 5.00 590.70 592.00 596.25 569.50 580.85 -1.67 9626 56.24 1173 242.02 673.00 426.10
500159 Metroglobal X 10.00 75.75 74.05 76.75 74.05 75.05 -0.92 507 0.38 16 7.82 122.70 66.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542650 Metropolis H A1 2.00 1457.35 1485.00 1485.70 1413.25 1424.65 -2.24 9810 141.15 1785 34.03 3579.00 1377.55
531613 Meyer Appare XT 3.00 1.51 1.51 1.51 1.51 1.51 0.00 100 0.00 1 -11.62 2.27 1.24
526622 MFL India X 1.00 1.06 1.05 1.08 1.03 1.05 -0.94 841285 8.87 1593 21.00 2.80 0.26
513721 MFS Intercor X 10.00 13.42 13.15 14.09 13.09 14.07 4.84 6849 0.93 62 11.73 58.95 8.78
532850 MIC Electron T 2.00 14.49 14.80 14.80 14.10 14.63 0.97 15586 2.26 128 -60.96 39.75 14.05
500277 Mid India In XT 10.00 21.40 21.00 21.10 20.35 21.05 -1.64 9605 2.01 73 65.78 46.45 2.90
531338 Milestone Gl X 10.00 16.50 16.50 16.50 16.50 16.50 0.00 1 0.00 1 11.38 20.21 9.50
507621 Milkfood X 10.00 330.05 332.45 335.00 328.35 332.00 0.59 829 2.76 46 46.50 450.95 286.00
511187 Millennium O XT 1.00 1.89 1.95 1.95 1.95 1.95 3.17 2851 0.06 12 97.50 5.65 1.50
531456 Minaxi Text. X 1.00 2.87 2.99 3.00 2.65 2.89 0.70 262665 7.42 442 -9.03 5.21 0.82
538962 Minda Corp. A1 2.00 207.05 210.00 214.85 208.80 213.90 3.31 77215 163.88 2262 26.64 284.45 114.75
532539 Minda Inds. A1 2.00 484.20 520.30 548.40 492.75 496.35 2.51 61191 309.87 4269 79.80 630.00 314.77
543217 MindSpace B IF 10.00 349.92 356.80 356.80 348.82 349.93 0.00 2294 8.03 119 48.94 365.00 279.90
517344 Mindteck B 10.00 104.00 105.00 108.25 101.85 105.50 1.44 6058 6.36 316 8.15 294.60 70.60
532819 MindTree A1 10.00 2859.60 2874.40 2940.00 2850.00 2878.40 0.66 22447 650.23 2310 28.71 5059.14 2457.55
523373 Mini Diamond XT 10.00 17.20 17.20 17.20 16.35 16.35 -4.94 1262 0.21 24 26.80 35.85 4.18
532164 Minolta Fina Z 10.00 4.15 4.15 4.15 3.95 4.00 -3.61 2373 0.10 8 80.00 5.95 1.14
543291 Mirae Fang B 10.00 40.55 40.45 41.15 40.06 40.92 0.91 10422 4.25 174 -- 62.20 36.71
543414 Mirae HS Tec B 10.00 16.26 16.15 16.53 15.95 16.26 0.00 3854 0.62 126 -- 19.92 11.45
542131 MIRAE Nifty B 10.00 166.42 167.24 167.92 166.73 167.37 0.57 75 0.13 11 -- 210.35 136.95
543323 MIRAE NiftyF B 10.00 15.98 16.14 16.34 16.08 16.33 2.19 188 0.03 18 -- 20.14 14.85
543454 MIRAE NiftyM B 50.00 74.43 74.75 75.66 74.10 75.61 1.59 272 0.20 15 -- 83.25 69.54
543365 Mirae S&P500 B 20.00 25.98 25.21 26.21 25.21 26.19 0.81 2781 0.72 51 -- 31.78 24.30
500279 MIRC Electr. B 1.00 12.61 12.75 12.95 12.46 12.63 0.16 11283 1.44 165 -14.52 34.90 11.55
543246 MirN100ESG B 17.50 27.02 27.10 27.28 26.91 27.28 0.96 201 0.05 15 -- 55.73 24.00
542922 MIRNiftyNt50 B 10.00 382.21 382.21 386.50 380.00 386.50 1.12 585 2.25 36 -- 475.00 352.54
526642 Mirza Intl. B 2.00 242.95 242.95 255.75 242.85 248.25 2.18 65544 163.47 2090 26.47 264.75 53.50
541195 Mishra Dhatu A1 10.00 164.60 169.00 169.00 164.55 167.80 1.94 19549 32.46 735 17.79 214.35 155.65
539594 Mishtann Foo B 1.00 8.92 8.88 9.36 8.85 9.34 4.71 3600886 335.42 2639 155.67 19.55 2.82
523782 Mitshi India X 10.00 10.19 10.34 10.79 9.54 10.00 -1.86 838 0.08 17 15.63 19.95 8.73
540078 Mitsu Chem P B 10.00 286.90 291.45 291.60 266.50 270.20 -5.82 58937 162.48 568 28.35 374.70 225.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538890 MK Exim (I) X 10.00 68.60 70.00 71.00 68.15 70.35 2.55 13510 9.45 133 23.61 165.80 17.33
522241 MM Forgings B 10.00 881.20 882.90 900.00 882.90 888.40 0.82 620 5.52 96 19.32 988.00 646.00
509196 MM Rubber X 2.00 59.05 63.00 63.00 56.00 61.90 4.83 2030 1.18 24 26.68 72.95 37.00
513377 MMTC A1 1.00 40.35 40.50 41.20 40.20 41.00 1.61 311246 126.94 3001 -13.23 64.80 31.15
503772 Modella Wool X 10.00 90.75 99.80 102.00 91.20 93.00 2.48 552 0.54 23 18.02 301.75 11.00
519287 Modern Dairy X 10.00 7.92 8.00 8.00 7.93 8.00 1.01 2507 0.20 16 3.77 15.14 7.02
515008 Modern Insul XT 10.00 38.25 38.80 40.15 38.75 40.05 4.71 6670 2.64 57 8.59 82.65 37.60
509760 Modern Share X 10.00 14.55 15.25 15.25 15.25 15.25 4.81 256 0.04 7 15.89 22.95 10.50
513303 Modern Steel X 10.00 18.15 17.00 18.15 17.00 17.90 -1.38 7447 1.32 32 0.40 30.15 3.20
519003 Modi Natural X 10.00 172.20 174.95 175.00 169.50 170.05 -1.25 4433 7.63 78 22.98 300.00 95.00
500890 Modi Rubber T 10.00 54.85 56.75 56.75 53.75 54.75 -0.18 137 0.08 9 5.35 116.65 51.55
543539 Modi's Navni MT 10.00 188.95 192.90 192.90 187.10 189.70 0.40 74400 141.23 75 210.78 194.00 184.00
503776 Modipon X 10.00 35.35 35.90 35.90 33.60 33.90 -4.10 1727 0.59 31 59.47 104.45 22.90
506261 Modison Metl B 1.00 57.50 57.60 59.80 57.60 59.80 4.00 1360 0.80 68 13.29 104.70 49.55
504273 Modulex Cons X 10.00 11.08 11.20 11.30 11.07 11.25 1.53 1957 0.22 9 -7.45 23.60 9.96
531453 Mohit Inds. B 10.00 15.70 16.35 16.35 15.65 15.70 0.00 570 0.09 75 196.25 26.35 10.35
530169 Mohit Paper XT 10.00 15.18 15.65 15.65 15.06 15.50 2.11 1433 0.22 17 11.07 32.90 7.36
532140 Mohite Inds X 10.00 18.40 17.60 18.65 17.50 18.05 -1.90 3830 0.67 19 5.44 30.45 15.55
533286 MOIL A1 10.00 142.55 145.00 149.40 142.85 148.30 4.03 8842 12.91 608 40.74 198.95 137.30
533080 Mold-Tek Pac A1 5.00 758.90 770.50 770.50 744.95 751.05 -1.03 7720 58.32 1284 39.08 862.15 445.55
526263 Mold-Tek Tec B 2.00 97.90 100.85 100.85 96.85 97.10 -0.82 10571 10.36 296 20.62 122.00 64.20
511551 Monarch NetW B 10.00 245.40 250.70 254.60 237.10 242.00 -1.39 6791 16.55 395 13.90 364.25 115.70
538446 MoneyBoxx Fi B 10.00 140.50 140.50 142.70 137.60 137.85 -1.89 2276 3.20 44 -86.70 151.20 61.90
532723 Monnet Proj X 10.00 17.50 19.45 21.00 18.50 21.00 20.00 32191 6.67 197 -6.19 25.45 7.60
538836 Monte Carlo B 10.00 735.00 741.80 748.70 721.10 726.25 -1.19 5353 39.28 1133 13.20 773.45 310.10
530167 Moongipa Cap XT 10.00 17.15 18.00 18.00 16.50 17.00 -0.87 13075 2.18 17 2.12 32.35 9.46
539199 Moongipa Sec XT 10.00 88.40 84.55 92.80 84.55 86.10 -2.60 76753 68.33 172 55.19 120.75 2.78
532621 Morarjee Tex B 7.00 17.20 17.75 17.75 16.60 17.35 0.87 1516 0.25 6 -0.72 33.80 14.50
511549 Morarka Fin. X 10.00 107.50 105.35 109.95 101.10 105.75 -1.63 1589 1.69 37 12.90 123.00 50.30
500288 Morepen Lab A1 2.00 36.85 36.90 38.20 36.70 36.95 0.27 132840 49.15 1890 18.11 73.90 32.35
526237 Morgan Ventu X 10.00 23.05 23.00 24.80 21.50 23.45 1.74 3085 0.69 44 2.78 44.25 10.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523160 Morgan.Cruci X 5.00 1030.80 1030.00 1050.00 1025.00 1026.10 -0.46 450 4.68 44 13.24 1213.00 801.20
532407 Moschip Tech X 2.00 54.75 55.25 56.65 52.05 53.25 -2.74 325748 173.97 1569 133.13 101.45 37.10
590115 MOST M50ETF B 7.00 159.90 161.00 161.86 161.00 161.86 1.23 6 0.01 6 -- 187.00 149.16
536960 MOST Mid100 B 10.00 28.76 28.90 29.30 28.90 29.17 1.43 2377 0.69 42 -- 36.35 26.36
543465 MOST MO30ETF B 10.00 164.38 165.00 167.00 165.00 165.75 0.83 499 0.83 41 -- 225.35 153.05
533385 MOST Nasd100 E 1.00 91.87 92.20 92.97 91.55 92.87 1.09 21345 19.69 335 -- 122.74 87.50
543437 MOST NasdQ50 B 10.00 53.03 53.00 54.49 52.01 53.49 0.87 1364 0.73 46 -- 78.03 47.00
543250 MOSt5GSecETF B 10.00 48.86 48.94 48.94 48.94 48.94 0.16 6 0.00 1 -- 59.00 46.75
543501 MotBSELowVol B 10.00 114.15 114.50 115.35 114.50 115.35 1.05 4 0.00 3 -- 129.11 105.10
543498 Motherson W B 1.00 77.80 78.00 79.40 74.15 74.80 -3.86 561296 429.73 6283 -- 79.40 56.65
532892 Motilal Oswl A1 1.00 760.50 763.50 769.55 762.55 768.60 1.07 770 5.90 219 8.75 1188.00 714.30
501343 Motor&Gen.Fi B 5.00 33.75 31.55 34.00 30.80 31.70 -6.07 15329 4.95 270 -49.53 41.60 20.80
506543 MP Agro Ind XT 10.00 9.50 9.50 9.50 9.50 9.50 0.00 63 0.01 4 190.00 19.23 3.00
526299 Mphasis A1 10.00 2204.05 2215.40 2254.30 2185.80 2210.45 0.29 22958 506.75 1439 29.05 3659.75 2113.35
500450 MPIL Corp. X 10.00 218.50 229.40 229.40 229.40 229.40 4.99 10 0.02 2 15.39 275.25 158.95
526143 MPL Plastics X 10.00 10.46 10.98 10.98 10.98 10.98 4.97 12163 1.34 22 0.08 16.07 4.25
532440 MPS B 10.00 751.75 750.50 764.25 745.55 749.00 -0.37 1310 9.88 206 14.71 805.00 505.60
540809 MRC Exim M 10.00 76.55 75.00 78.50 72.75 77.05 0.65 34000 25.51 17 642.08 82.95 4.26
500290 MRF A1 10.00 73270.65 73649.55 75500.00 73358.10 75353.55 2.84 680 508.01 524 47.74 87579.85 62944.50
532376 Mro-Tek B 5.00 61.55 62.25 62.80 61.00 62.45 1.46 1137 0.70 39 1.48 79.25 26.60
543262 MRP Agro M 10.00 54.05 50.95 50.95 50.95 50.95 -5.74 3000 1.53 1 79.61 61.00 26.20
500109 MRPL A1 10.00 70.75 69.65 74.20 69.10 72.45 2.40 1299090 945.58 9071 4.29 127.60 37.10
532650 MSP Steel B 10.00 9.97 9.90 10.10 9.70 10.03 0.60 107461 10.75 213 14.97 18.90 8.63
542597 MSTC A1 10.00 232.60 234.30 237.00 230.15 232.25 -0.15 43242 100.64 1691 8.21 542.00 229.05
534312 MT Educare B 10.00 8.74 8.50 9.10 8.50 8.61 -1.49 28093 2.45 84 -2.44 14.30 6.93
543270 MTAR Tech A1 10.00 1236.05 1245.00 1255.50 1227.25 1241.40 0.43 24254 300.20 2263 77.20 2555.65 1159.05
500108 MTNL A1 10.00 19.15 19.30 19.50 19.10 19.35 1.04 64785 12.51 536 -0.47 40.85 16.70
500460 Mukand B 10.00 101.65 105.05 107.10 100.95 106.30 4.57 64917 66.26 123 8.76 166.50 97.50
523832 Mukat Pipes XT 5.00 7.41 7.05 7.05 7.04 7.04 -4.99 144 0.01 5 -70.40 16.14 2.31
530341 Mukesh Babu X 10.00 92.95 92.95 95.00 92.00 95.00 2.21 1017 0.96 11 34.30 156.30 87.90
535204 Mukta Agri. X 10.00 5.22 5.48 5.48 5.12 5.15 -1.34 17515 0.91 94 -24.52 14.20 2.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532357 Mukta Arts B 5.00 54.30 53.90 54.55 53.00 53.20 -2.03 2379 1.28 25 19.35 69.85 34.35
501477 Muller & Phi XT 10.00 125.15 125.15 125.15 124.85 124.85 -0.24 34 0.04 3 4.71 189.50 97.55
534091 Multi Com.Ex A1 10.00 1309.75 1319.15 1330.00 1305.35 1310.20 0.03 5619 74.05 695 46.58 2134.90 1142.40
526169 Multibase(I) X 10.00 189.30 190.00 193.00 185.00 189.45 0.08 1816 3.43 50 37.74 319.95 175.00
504356 Multipurpose XT 10.00 7.59 7.96 7.96 7.22 7.22 -4.87 3701 0.27 4 24.07 13.16 7.22
520059 Munjal Auto B 2.00 43.00 43.15 44.05 42.05 43.60 1.40 1252 0.54 86 16.27 72.65 36.00
520043 Munjal Showa B 2.00 101.45 102.10 102.85 101.65 101.85 0.39 1188 1.21 95 33.50 168.85 92.70
515037 Murd.Ceram B 10.00 23.00 23.20 23.30 22.95 23.20 0.87 844 0.20 60 80.00 35.70 20.55
540366 Music Broadc B 2.00 22.75 22.75 23.25 21.65 23.00 1.10 12021 2.71 164 -143.75 27.60 21.20
511766 Muthoot Cap B 10.00 166.40 167.75 171.75 166.45 171.10 2.82 7576 12.94 249 -1.64 495.50 159.25
533398 Muthoot Fin. A1 10.00 1055.20 1055.20 1065.10 1037.75 1048.00 -0.68 11200 117.17 1069 10.47 1722.55 961.05
539410 Muzali Arts X 1.00 2.82 2.90 2.90 2.60 2.62 -7.09 28831 0.77 66 -7.28 6.85 2.05
506734 Mys.Petrochm X 10.00 101.15 101.50 102.95 99.60 102.25 1.09 3138 3.17 57 2.06 130.00 83.85
535205 Mystic Elect X 10.00 4.64 4.60 4.76 4.41 4.64 0.00 11330 0.51 23 464.00 14.95 2.66