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 29/08/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544470 M & B Engg B 10.00 429.30 438.00 443.00 426.05 432.90 0.84 93844 408.76 2532 32.11 494.00 373.25
500520 M&M A1 5.00 3295.65 3332.95 3332.95 3186.60 3198.15 -2.96 192374 6188.13 10247 28.97 3430.10 2360.44
532720 M&M Financ A1 2.00 259.55 259.10 259.10 253.50 253.95 -2.16 40048 102.22 1397 15.40 333.62 235.45
544438 MA Ninternet B 10.00 14.27 14.23 14.24 14.06 14.07 -1.40 594734 84.00 88 -- 16.12 13.31
515093 Maadhav Gran B 10.00 44.31 44.63 44.70 43.90 43.90 -0.93 5 0.00 4 -47.72 68.45 38.00
532906 Maan Alum T 5.00 102.80 100.05 107.90 100.05 107.90 4.96 11270 11.96 93 39.24 258.95 75.51
507836 Mac Charles X 10.00 703.15 724.95 724.95 701.00 703.45 0.04 252 1.77 18 -8.88 775.00 500.00
543787 Macfos M 10.00 730.00 730.00 775.00 730.00 764.00 4.66 5100 38.71 32 37.97 1528.20 630.00
544248 Mach Confer. M 10.00 130.05 130.00 130.00 129.00 130.00 -0.04 2400 3.11 4 10.45 314.00 126.45
523248 Machino Plas X 10.00 287.35 287.35 293.00 274.05 285.75 -0.56 1000 2.84 63 19.15 316.90 200.00
539894 Madhav Infra X 1.00 11.42 11.50 11.59 11.40 11.46 0.35 125917 14.47 493 11.69 23.90 9.72
531497 Madhucon Prj T 1.00 6.36 6.42 6.42 6.12 6.28 -1.26 1842 0.12 17 -0.08 15.14 5.57
515059 Madhus.Ind. X 5.00 43.00 42.20 43.00 42.10 42.10 -2.09 103 0.04 4 -19.05 74.00 36.40
511000 Madhus.Sec X 10.00 20.98 21.99 21.99 19.95 20.00 -4.67 7945 1.59 32 -32.26 43.23 17.51
531910 Madhuveer Co X 10.00 208.40 214.00 215.00 208.50 212.80 2.11 128441 269.38 197 -5320.00 308.50 115.75
590134 Madras Fert. B 10.00 88.11 89.00 89.83 86.62 86.92 -1.35 15003 13.20 210 20.65 112.50 66.35
538401 Maestros Ele X 10.00 151.25 148.55 154.85 148.00 148.65 -1.72 1995 2.99 46 19.82 262.14 113.40
500264 Mafatlal Ind B 2.00 138.80 141.30 146.30 140.55 142.05 2.34 61532 88.44 712 9.02 210.00 111.50
540650 Magadh Sugar B 10.00 552.00 551.85 551.85 542.80 547.00 -0.91 652 3.56 36 7.84 1010.00 440.00
538891 Magellanic C B 2.00 81.08 81.89 81.89 78.20 78.68 -2.96 161180 128.64 1550 44.45 136.44 42.60
517449 Magna Electr XT 10.00 1170.30 1189.00 1200.00 1150.00 1153.40 -1.44 714 8.32 60 22.91 1375.00 701.80
532896 Magnum Ventr B 10.00 24.46 24.94 24.94 24.28 24.80 1.39 1549 0.38 55 37.58 55.48 22.21
505523 Mah.Corp X 1.00 0.44 0.44 0.45 0.43 0.44 0.00 966386 4.24 405 -44.00 0.90 0.38
532313 Mah.Lifespac A1 10.00 344.35 345.25 354.25 343.80 350.05 1.66 8782 30.57 322 74.80 535.71 253.80
523384 Mah.Ras.Apex B 10.00 105.95 105.95 106.00 101.75 102.55 -3.21 226 0.23 49 4.61 192.65 100.00
500266 Mah.Scooter A1 10.00 15752.55 15762.45 16090.00 15612.90 15798.30 0.29 547 87.24 253 74.79 16400.00 8850.00
500265 Mah.Seamless A1 5.00 655.05 655.00 656.35 640.00 641.25 -2.11 12646 81.76 927 9.78 814.00 562.65
514450 Maha.Rubtech B 10.00 217.00 214.55 215.30 209.45 210.80 -2.86 2784 5.89 70 24.57 324.65 140.00
544233 Mahalaxmi Fa T 10.00 31.50 31.50 31.50 29.93 29.93 -4.98 112 0.03 2 3.08 95.52 26.10
513460 Mahalaxmi Sm Z 10.00 7.77 7.80 7.80 7.80 7.80 0.39 79 0.01 1 15.92 15.85 7.60
513554 Mahamaya St. B 10.00 342.00 345.00 352.00 331.20 331.50 -3.07 7431 25.55 278 64.24 378.85 162.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539957 Mahanagr Gas A1 10.00 1274.60 1272.00 1272.00 1244.90 1251.80 -1.79 20719 260.77 2496 11.56 1988.55 1075.00
539383 Mahaveer Inf Z 10.00 8.13 7.74 8.47 7.74 7.80 -4.06 471 0.04 9 -9.51 11.15 6.44
523754 Mahindra EPC B 10.00 164.35 165.00 168.35 163.55 164.60 0.15 3632 6.03 176 42.53 184.10 100.00
533088 Mahindra Hol A1 10.00 352.10 348.05 356.30 348.05 350.20 -0.54 2996 10.51 272 54.63 443.60 241.00
540768 Mahindra Log B 10.00 314.75 311.05 322.15 311.05 317.20 0.78 5536 17.63 370 -84.36 469.13 217.70
543874 Maiden Forg. M 10.00 76.42 77.00 78.50 76.50 77.45 1.35 8000 6.20 7 51.29 96.00 50.55
590078 Maithan Allo B 10.00 1040.95 1039.60 1050.65 1032.00 1043.20 0.22 662 6.89 75 4.28 1265.00 834.05
513430 Maitri Enter XT 10.00 27.85 29.20 29.20 29.20 29.20 4.85 125 0.04 7 -18.84 51.35 18.71
500267 Majestic Aut X 10.00 324.20 324.25 349.00 324.25 346.20 6.79 6427 21.94 113 36.56 467.70 271.00
506919 Makers Lab. X 10.00 147.10 149.25 149.25 145.15 148.95 1.26 778 1.16 25 9.86 230.00 122.00
539400 Mallcom (I) B 10.00 1248.10 1243.00 1284.40 1215.00 1253.90 0.46 603 7.51 185 13.32 1780.00 1019.05
544351 Malpani Pipe M 10.00 80.80 80.10 80.10 76.76 79.00 -2.23 16000 12.49 10 11.52 90.00 54.90
532728 Malu Paper B 10.00 37.62 37.72 38.02 37.00 37.28 -0.90 1929 0.72 203 -3.90 55.00 30.00
544318 Mamata Machi B 10.00 395.00 395.00 421.90 390.65 411.95 4.29 100922 413.76 2987 28.06 649.00 285.05
513269 Man Inds.(I) B 5.00 382.05 382.05 394.20 380.00 382.85 0.21 35098 135.93 946 15.91 469.00 201.45
533169 Man Infracon A1 2.00 161.05 160.45 161.25 157.15 157.40 -2.27 36702 58.27 782 22.65 262.50 135.05
532932 Manaksia B 2.00 69.73 70.06 71.79 68.90 70.30 0.82 6824 4.81 1232 8.54 114.00 54.60
539045 Manaksia Alm B 1.00 30.61 30.01 30.87 29.50 29.51 -3.59 6282 1.89 374 28.10 35.00 17.76
539046 Manaksia C.M B 1.00 145.55 145.55 148.60 144.05 144.65 -0.62 13136 19.23 189 54.58 171.65 56.02
539044 Manaksia Stl T 1.00 61.70 59.67 59.97 58.62 58.65 -4.94 3572 2.10 38 26.30 77.20 43.10
500268 Manali Petro B 5.00 64.89 63.81 66.20 63.81 64.21 -1.05 48397 31.33 402 36.07 93.60 49.15
531213 Manap.Fin. A1 2.00 262.90 259.55 266.00 259.55 261.40 -0.57 61959 162.84 1167 27.66 285.00 138.40
544262 Manba Fin. B 10.00 135.10 134.50 137.60 133.90 134.15 -0.70 19288 26.24 271 15.91 201.50 119.00
544287 Mangal Compu MT 10.00 58.50 58.50 59.40 58.50 59.40 1.54 6000 3.54 2 20.92 63.95 34.05
505850 Mangal Cr.Fi B 10.00 185.75 185.05 186.10 180.40 181.10 -2.50 8745 16.11 285 28.75 219.30 128.90
544492 Mangal Elect B 10.00 533.95 533.85 544.75 525.30 527.30 -1.25 47614 255.44 2348 30.80 565.00 525.30
544273 Mangal.Gl.En B 1.00 16.08 16.00 16.67 15.91 16.25 1.06 28982 4.68 147 22.89 18.50 10.57
539275 Mangal.Seeds X 10.00 169.75 170.60 174.75 170.60 174.00 2.50 310 0.54 6 18.63 264.85 143.75
502157 Mangalam Cem B 10.00 693.95 695.00 713.35 693.55 703.80 1.42 4323 30.29 165 32.12 1095.65 640.00
532637 Mangalam Dru B 10.00 73.74 72.10 77.53 72.10 74.18 0.60 3072 2.31 123 -12.02 142.40 65.50
537800 Mangalam I.F X 1.00 1.64 1.67 1.67 1.54 1.62 -1.22 665594 10.75 688 162.00 4.50 1.47
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514418 Mangalam Org T 10.00 555.10 555.10 570.00 552.00 560.50 0.97 409 2.28 23 20.71 716.95 339.00
530011 Manglr.Chem B 10.00 348.20 348.00 348.55 341.70 345.15 -0.88 35387 122.06 1053 25.34 373.10 121.35
507938 Manipal Fin. P 10.00 16.50 17.30 17.30 15.68 15.68 -4.97 400 0.07 4 1.82 21.73 5.90
543904 Mankind Phar A1 1.00 2474.50 2476.55 2509.00 2458.10 2471.45 -0.12 7483 185.31 1355 53.89 3050.00 2115.50
544073 Manoj Cerami M 10.00 114.00 109.60 113.80 109.60 112.25 -1.54 3000 3.37 3 38.44 228.45 101.00
544400 Manoj Jewel M 10.00 52.50 52.50 52.50 51.51 51.51 -1.89 6000 3.11 3 14.51 55.56 41.00
543995 Manoj Vaibh B 10.00 199.70 200.45 200.60 195.80 196.45 -1.63 7946 15.68 288 9.67 330.30 168.00
540396 Manomay Tex B 10.00 166.70 169.40 177.90 168.55 171.80 3.06 1520 2.62 121 16.68 268.80 146.30
541974 Manorama Ind B 2.00 1354.35 1370.00 1381.55 1348.00 1354.45 0.01 5072 69.25 475 56.36 1774.00 736.15
511758 Mansi Financ X 10.00 68.00 65.00 72.90 65.00 72.80 7.06 57 0.04 11 7.12 133.44 48.55
505324 Manugraph (I T 2.00 23.94 23.60 23.60 23.60 23.60 -1.42 2942 0.69 8 -6.50 28.00 14.00
521018 Maral Overs B 10.00 56.53 57.17 57.17 56.00 56.60 0.12 236 0.13 21 -7.75 96.90 56.00
503101 Marathon Nex B 5.00 636.50 642.95 642.95 630.00 635.95 -0.09 4521 28.73 354 20.47 774.55 352.05
531281 Marble City X 5.00 161.80 161.00 161.00 154.20 159.85 -1.21 1306 2.05 17 55.70 200.80 50.55
544437 Marc Loire F M 10.00 61.55 61.61 61.61 61.50 61.53 -0.03 7200 4.43 6 9.28 80.00 52.51
513544 Mardia Samyg XT 10.00 47.89 48.84 48.84 48.84 48.84 1.98 90 0.04 4 -19.30 48.84 3.40
540254 Marg Techno XT 10.00 48.50 46.25 50.92 46.25 49.87 2.82 17042 8.46 33 108.41 50.92 27.35
500206 Margo Fin. X 10.00 79.47 80.00 85.80 76.02 78.01 -1.84 2702 2.14 62 177.30 141.82 47.16
531642 Marico A1 1.00 711.50 711.65 727.20 709.80 725.95 2.03 23101 166.54 1009 56.45 759.95 577.90
531503 Maris Spin. X 10.00 38.00 39.90 39.90 38.00 39.38 3.63 627 0.24 9 -31.25 50.48 28.90
526891 Market Creat X 10.00 13.61 13.61 13.61 13.61 13.61 0.00 5 0.00 1 -1361.00 19.10 12.02
514060 Markobenz Ve X 10.00 7.67 7.92 7.92 7.37 7.52 -1.96 11732 0.88 68 35.81 23.38 5.81
543364 Markoline P B 10.00 168.45 168.40 171.50 165.10 167.95 -0.30 163864 277.60 1254 86.13 253.80 107.00
524404 Marksans Ph. A1 1.00 169.25 170.00 172.05 166.75 168.75 -0.30 81385 137.44 1350 21.83 358.50 166.75
517467 Marsons T 1.00 190.80 194.00 198.90 183.20 188.30 -1.31 147143 281.99 770 105.20 356.00 115.00
523566 Martin Burn X 10.00 69.90 69.70 69.70 65.51 65.51 -6.28 1761 1.16 10 5.31 118.38 47.05
531540 Maruti Infra X 2.00 13.42 13.41 13.79 13.35 13.43 0.07 20222 2.74 137 -191.86 34.78 12.06
531319 Maruti Sec. XT 10.00 72.42 76.04 76.04 76.04 76.04 5.00 12033 9.15 137 2.90 76.04 9.00
532500 Maruti Suzuk A1 5.00 14760.60 14799.95 14850.80 14687.55 14789.95 0.20 40660 6000.69 2435 32.00 14940.65 10725.00
540749 MAS Fin. Ser B 10.00 307.15 306.05 310.80 302.70 309.90 0.90 5920 18.12 240 17.34 350.00 221.50
523704 Mastek A1 5.00 2430.95 2425.00 2464.70 2406.00 2432.30 0.06 2573 62.60 589 18.98 3375.00 1882.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511768 Master Trust B 1.00 157.10 156.05 159.00 151.10 152.50 -2.93 44384 67.78 694 13.84 207.00 103.95
540704 Matrimony.co B 5.00 511.05 510.80 510.80 506.00 507.95 -0.61 257 1.31 62 28.47 849.80 402.30
539219 Mauria Udyog XT 1.00 19.78 20.75 20.76 19.32 20.29 2.58 336723 69.16 239 12.92 20.76 10.30
523371 Mawana Sugar B 10.00 88.19 89.07 89.22 87.69 87.92 -0.31 2679 2.37 92 3.42 136.85 78.67
544008 Max Estates A1 10.00 451.00 485.00 485.00 439.45 444.10 -1.53 7645 33.87 737 140.98 724.45 320.00
500271 Max Fin.Serv A1 2.00 1608.25 1600.25 1621.00 1595.30 1601.90 -0.39 4129 66.32 463 205.11 1678.80 972.55
543220 Max Health A1 10.00 1159.75 1175.95 1175.95 1147.05 1154.30 -0.47 11440 132.92 1062 97.82 1314.30 858.55
543223 Max India B 10.00 220.40 229.00 229.00 219.35 219.95 -0.20 4901 10.84 190 -8.25 311.66 160.25
534338 Maxheights XT 10.00 12.85 12.85 12.85 12.85 12.85 0.00 126 0.02 6 64.25 49.45 11.72
540401 Maximus Intl X 1.00 11.65 11.69 11.81 11.55 11.60 -0.43 41257 4.79 105 17.06 27.73 9.76
544106 Mayank Catt. M 10.00 210.00 210.05 225.00 210.00 225.00 7.14 1800 3.87 3 92.59 290.00 188.00
531221 Mayur Floor. XT 10.00 14.20 13.92 13.93 13.92 13.93 -1.90 1150 0.16 6 -5.53 19.72 8.91
531680 Mayur Leathr XT 10.00 15.88 15.58 15.58 15.57 15.57 -1.95 103 0.02 4 155.70 25.07 10.10
522249 Mayur Uniq. B 5.00 528.20 528.20 528.95 517.50 523.00 -0.98 692 3.63 125 15.06 660.00 434.90
543237 Mazagon Dock A1 5.00 2628.55 2630.00 2659.60 2599.00 2605.95 -0.86 123137 3235.39 9800 48.46 3778.00 1917.95
523792 Mazda B 2.00 282.75 281.90 285.30 277.10 278.60 -1.47 2130 5.98 172 20.79 428.57 205.00
533152 MBL Infra B 10.00 40.80 40.80 41.05 39.47 40.29 -1.25 3612 1.46 166 -7.39 69.98 33.30
532654 McLeod Russ B 5.00 38.04 38.35 38.74 37.20 37.34 -1.84 18905 7.17 222 -1.77 51.90 23.66
544088 Medi Assist A1 5.00 520.65 515.00 524.40 504.10 506.05 -2.80 26819 137.48 1864 48.20 715.00 400.00
523144 Medi Caps X 10.00 40.21 40.99 41.00 39.10 40.04 -0.42 132 0.05 20 -14.25 61.00 37.20
512267 Media Matrix B 1.00 12.71 12.96 13.10 12.54 12.78 0.55 70850 9.07 250 426.00 27.50 7.61
503685 Media.Gl.Ent X 10.00 17.27 16.99 17.65 16.55 17.01 -1.51 1469 0.25 32 6.25 45.99 16.55
531146 Medicamen Bi B 10.00 343.80 346.00 346.55 342.85 344.15 0.10 70 0.24 15 49.23 630.00 342.00
539938 Medico Inter X 10.00 34.30 35.45 35.45 33.30 33.86 -1.28 9593 3.22 62 10.29 63.60 32.71
540937 Medico Remed B 2.00 38.15 38.00 38.74 37.43 38.20 0.13 7593 2.89 150 30.81 79.78 35.00
526301 Medinova Dia X 10.00 40.65 40.65 40.90 40.10 40.89 0.59 153 0.06 7 19.11 46.92 32.10
543427 Medplus Heal A1 2.00 827.30 830.05 845.95 827.75 841.85 1.76 1375 11.52 198 56.54 1052.05 603.00
540519 Meera Inds. B 10.00 69.62 70.87 70.87 69.00 69.92 0.43 4614 3.22 95 20.56 140.00 54.00
531176 Mefcom Capit X 2.00 15.02 15.50 15.56 14.78 15.05 0.20 931 0.14 38 37.63 25.15 13.40
531417 Mega Corpn. XT 1.00 2.81 2.76 2.79 2.76 2.77 -1.42 53059 1.47 34 92.33 4.44 1.60
539767 Mega Nirman XT 10.00 20.78 21.81 21.81 20.03 21.50 3.46 511 0.11 8 -179.17 27.60 15.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532408 Megasoft T 10.00 139.90 141.00 141.00 132.95 132.95 -4.97 91346 122.00 275 7.97 153.00 49.90
541352 Megastar Fds B 10.00 230.85 227.00 227.00 227.00 227.00 -1.67 120 0.27 9 51.47 329.70 178.05
543331 Meghmani Org B 1.00 82.27 82.27 83.15 81.65 81.88 -0.47 48890 40.18 526 110.65 116.00 57.00
538668 Meghna Infra B 10.00 560.85 567.80 577.50 555.50 573.45 2.25 61572 349.72 512 140.90 617.95 257.52
539012 Megri Soft X 10.00 108.30 110.00 112.85 104.20 108.85 0.51 153 0.16 28 62.20 299.85 91.55
540730 Mehai Techn. X 1.00 14.82 14.82 15.38 14.08 14.90 0.54 904695 132.13 782 62.08 34.01 6.12
544472 Mehul Colour M 10.00 81.76 82.90 82.90 81.00 81.04 -0.88 16000 13.04 6 15.55 89.25 77.00
523828 Menon Bearin B 1.00 121.00 121.45 127.35 121.45 126.00 4.13 11330 14.16 509 25.93 145.20 73.00
531727 Menon Piston X 1.00 63.56 64.48 70.90 63.68 65.68 3.34 72983 49.71 418 13.65 94.99 43.00
539126 MEP Infrast. Z 10.00 1.63 1.60 1.60 1.60 1.60 -1.84 21713 0.35 21 -0.11 7.25 1.26
538942 Mercantile V X 10.00 28.31 28.75 33.90 28.75 29.55 4.38 58628 18.81 344 30.46 36.78 19.00
531357 Mercury EV-T B 1.00 49.90 51.98 54.30 51.22 51.95 4.11 791207 417.65 4247 103.90 139.20 45.00
538964 Mercury Lab X 10.00 843.70 845.00 845.00 845.00 845.00 0.15 10 0.08 1 26.89 1190.00 736.00
512415 Mercury Trad X 10.00 6.65 6.50 6.50 6.32 6.32 -4.96 50417 3.19 273 10.53 105.05 6.32
544441 Meta Infotec M 10.00 151.05 152.00 155.40 151.60 153.60 1.69 20800 32.05 24 20.00 250.00 146.20
531810 Metal Coatin X 10.00 72.20 71.84 72.00 69.54 69.70 -3.46 235 0.16 7 23.00 101.00 63.50
543426 Metro Brands A1 5.00 1143.75 1174.75 1174.75 1136.30 1140.10 -0.32 899 10.28 138 86.90 1347.70 890.30
500159 Metroglobal X 10.00 129.85 129.00 129.00 128.15 128.15 -1.31 455 0.58 8 25.13 209.95 110.60
542650 Metropolis H A1 2.00 2188.00 2190.00 2203.90 2146.85 2192.25 0.19 3622 78.95 592 74.67 2306.85 1383.70
531613 Meyer Appare XT 3.00 2.79 2.74 2.75 2.74 2.75 -1.43 4437 0.12 12 -22.92 3.49 1.05
526622 MFL India X 1.00 0.55 0.54 0.56 0.53 0.54 -1.82 462011 2.51 370 -6.00 0.80 0.51
513721 MFS Intercor XT 10.00 14.00 13.30 14.70 13.30 14.66 4.71 370 0.05 5 -45.81 22.41 8.10
532850 MIC Electron B 2.00 47.40 46.62 48.85 46.57 47.71 0.65 95358 45.51 1271 119.28 114.74 44.50
526251 Mid East Por X 10.00 23.94 25.12 25.12 22.77 24.64 2.92 63802 15.31 41 7.60 31.31 7.66
500277 Mid India In X 10.00 7.77 8.95 8.95 7.41 7.56 -2.70 1959 0.15 30 756.00 12.61 6.67
526570 Midwest Gold XT 10.00 2032.85 2073.50 2073.50 2073.50 2073.50 2.00 1775 36.80 130 -829.40 2073.50 59.37
538895 Mihika Inds. X 10.00 18.97 18.99 19.00 18.99 19.00 0.16 3 0.00 3 -271.43 33.60 16.50
541337 Milestone Fr MT 10.00 11.45 11.67 11.67 11.67 11.67 1.92 18000 2.10 4 34.32 11.67 3.83
531338 Milestone Gl X 10.00 24.79 25.54 25.54 25.54 25.54 3.03 13 0.00 3 27.76 45.83 13.72
511018 Milgrey Fin XT 10.00 120.05 120.05 121.75 115.10 119.75 -0.25 137132 164.80 151 244.39 145.50 31.27
507621 Milkfood X 5.00 73.36 72.01 73.00 70.15 71.40 -2.67 2921 2.10 78 53.68 176.90 61.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511187 Millennium O X 1.00 2.03 2.02 2.07 1.96 1.98 -2.46 27230 0.53 13 -66.00 3.18 1.73
522235 Minal Inds. X 2.00 3.90 3.99 3.99 3.83 3.89 -0.26 9044 0.35 76 43.22 5.60 3.20
531456 Minaxi Text. X 1.00 1.78 1.76 1.76 1.76 1.76 -1.12 15200 0.27 18 3.83 2.66 1.61
538962 Minda Corp. A1 2.00 501.20 501.55 505.60 496.10 499.00 -0.44 4056 20.28 333 46.51 623.40 445.25
543217 MindSpace B IF 10.00 421.77 423.50 426.00 422.41 423.48 0.41 1503 6.37 172 1924.91 430.00 334.50
517344 Mindteck T 10.00 193.05 187.00 196.00 187.00 192.35 -0.36 2314 4.43 61 19.79 352.00 141.00
523373 Mini Diamond X 10.00 168.25 174.60 174.60 164.30 165.15 -1.84 2362 3.94 58 113.90 233.00 97.50
532164 Minolta Fina Z 1.00 1.38 1.32 1.32 1.32 1.32 -4.35 3505 0.05 7 66.00 1.90 0.77
544007 Mir.AlphaETF B 10.00 24.59 24.88 24.88 24.39 24.45 -0.57 54820 13.45 428 -- 30.57 20.30
543481 Mir.MCAPETF B 10.00 21.24 21.20 21.36 21.09 21.13 -0.52 371481 78.72 1345 -- 23.38 17.62
544180 MIR.NMS400Q B 10.00 47.06 47.34 47.37 46.80 46.93 -0.28 27138 12.77 227 -- 56.06 39.90
544377 MIRAE BEW200 B 10.00 12.69 12.62 12.73 12.62 12.63 -0.47 2191 0.28 19 -- 13.27 11.08
544376 MIRAE BSELIP B 10.00 48.66 48.49 48.56 48.19 48.22 -0.90 4691 2.28 24 -- 51.00 36.00
543291 Mirae Fang B 10.00 157.21 158.10 158.10 158.10 158.10 0.57 28194 44.57 147 -- 160.20 91.54
543414 Mirae HS Tec B 10.00 25.09 25.10 26.13 25.00 25.80 2.83 648455 166.59 1878 -- 26.67 13.16
544006 Mirae IT ETF B 10.00 36.88 36.86 36.91 36.45 36.53 -0.95 10641 3.91 194 -- 47.65 31.50
544284 MIRAE N1DRL B 1000.00 1047.76 1048.23 1048.23 1048.22 1048.23 0.04 10036 105.20 9 -- 1048.23 1002.20
543944 MIRAE Nif.Bn B 400.00 547.29 548.65 549.21 545.30 545.58 -0.31 513 2.81 33 -- 585.16 481.65
544266 MIRAE Nif.Bn B 10.00 68.13 67.84 68.29 67.77 67.83 -0.44 669 0.45 8 -- 73.60 55.21
542131 MIRAE Nifty B 10.00 264.32 264.50 265.11 263.20 263.92 -0.15 6146 16.24 222 -- 288.52 233.48
543323 MIRAE NiftyF B 10.00 26.50 26.49 26.63 26.38 26.45 -0.19 297883 79.17 82 -- 28.70 22.67
543454 MIRAE NiftyM B 50.00 145.40 144.78 145.83 144.45 144.89 -0.35 4320 6.25 38 -- 166.70 120.00
544268 MIRAE NMetal B 10.00 9.26 9.45 9.45 9.17 9.21 -0.54 94277 8.71 235 -- 10.40 7.73
543365 Mirae S&P500 B 20.00 64.30 64.85 64.86 64.62 64.86 0.87 38584 25.01 301 -- 64.90 41.87
543999 MIRAE Sensex A1 10.00 81.90 82.01 82.18 81.55 81.70 -0.24 575 0.47 16 -- 88.24 73.06
543922 MIRAE Silver E 10.00 114.78 115.47 115.67 114.86 115.38 0.52 4005 4.61 69 -- 115.67 80.25
543781 MIRAEGoldETF E 10.00 99.04 100.03 100.34 99.16 100.00 0.97 23797 23.72 305 -- 101.48 69.95
544323 MiraeNifIndi B 10.00 11.96 11.93 11.97 11.87 11.88 -0.67 52025 6.21 80 -- 12.90 9.00
500279 MIRC Electr. T 1.00 26.47 26.67 27.79 25.75 27.79 4.99 212341 58.69 153 -51.46 29.60 10.30
543246 MirN100ESG B 17.50 42.13 41.71 42.16 41.71 41.95 -0.43 1029 0.43 17 -- 46.44 36.75
543858 MirN100LV30 B 100.00 207.92 207.74 207.74 207.72 207.72 -0.10 110 0.23 2 -- 225.00 161.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544241 MirN500Multi B 10.00 15.79 15.86 15.86 15.69 15.74 -0.32 27710 4.37 112 -- 17.80 12.85
544212 MirNEV NewAg B 10.00 30.01 29.72 30.34 29.72 29.88 -0.43 33751 10.10 300 -- 35.85 23.85
543946 MirNif1DLiq. B 1000.00 1000.00 1000.00 1000.01 1000.00 1000.00 0.00 25269 252.69 50 -- 1000.01 1000.00
542922 MIRNiftyNt50 B 10.00 676.86 676.86 680.28 672.94 674.57 -0.34 1964 13.27 138 -- 805.91 573.65
544130 MirNS250MQ10 B 10.00 44.16 44.12 44.52 43.88 44.05 -0.25 202477 89.34 1160 -- 54.78 37.43
526642 Mirza Intl. B 2.00 31.99 32.50 33.30 31.75 32.02 0.09 14209 4.61 303 32.34 48.00 26.25
544015 Mish Designs MT 10.00 60.27 59.07 59.08 59.07 59.07 -1.99 5000 2.95 10 30.77 234.00 53.25
539220 Mishka Exim XT 10.00 35.63 36.30 36.30 35.00 35.86 0.65 3365 1.20 21 108.67 70.50 24.95
541195 Mishra Dhatu A1 10.00 369.35 369.30 373.20 359.25 360.90 -2.29 42293 154.46 1552 57.01 468.40 217.05
539594 Mishtann Foo X 1.00 5.88 5.87 5.91 5.85 5.88 0.00 892224 52.47 2223 1.83 15.88 4.28
540078 Mitsu Chem P B 10.00 105.65 107.15 107.15 105.00 105.05 -0.57 740 0.78 42 19.10 146.80 83.25
531537 Mizzen Ventu XT 10.00 258.10 252.95 263.25 252.95 263.25 2.00 236 0.62 10 675.00 312.65 35.83
538890 MK Exim (I) X 10.00 72.39 73.99 74.88 70.10 71.52 -1.20 13683 9.87 199 35.94 101.00 55.00
543919 MK Proteins T 1.00 6.49 6.49 6.61 6.28 6.52 0.46 50825 3.28 223 26.08 11.80 5.37
514238 MK Ventures X 10.00 1492.55 1490.00 1520.00 1460.00 1497.40 0.32 323 4.80 54 66.70 2400.00 1151.00
521244 MKP Mobility X 10.00 124.55 118.35 130.00 118.35 123.00 -1.24 170 0.20 10 50.00 323.90 102.65
522241 MM Forgings B 10.00 321.40 321.60 324.05 310.30 315.85 -1.73 3664 11.63 266 13.74 609.30 295.10
509196 MM Rubber X 2.00 80.89 80.59 80.75 80.00 80.00 -1.10 1498 1.20 17 -11.59 104.90 65.40
513377 MMTC A1 1.00 61.32 61.01 61.75 60.33 60.77 -0.90 43965 26.89 563 93.49 103.55 42.55
503772 Modella Wool X 10.00 69.40 69.40 69.40 69.40 69.40 0.00 1 0.00 1 -42.06 79.98 52.50
539762 Modern Convt X 10.00 29.57 30.49 30.49 28.91 29.39 -0.61 21930 6.51 68 5.68 86.40 22.46
519287 Modern Dairy X 10.00 48.60 49.00 49.00 45.11 47.18 -2.92 14211 6.70 164 1.50 76.00 44.50
515008 Modern Insul X 10.00 114.65 114.70 118.70 114.70 116.35 1.48 23114 27.03 226 11.86 172.95 85.01
517336 Modern Malle P 1.00 1.90 1.99 1.99 1.99 1.99 4.74 100 0.00 1 1.79 1.99 1.65
509760 Modern Share X 10.00 41.02 41.84 46.40 41.84 43.40 5.80 1087 0.48 32 45.21 67.70 36.38
513303 Modern Steel X 10.00 17.25 17.98 17.98 17.11 17.34 0.52 2081 0.36 27 5.07 36.20 13.21
500282 Modern Threa B 10.00 57.74 59.30 59.46 55.19 55.21 -4.38 779 0.45 57 60.01 65.01 33.15
519003 Modi Natural XT 10.00 460.50 450.50 483.50 450.50 483.30 4.95 7079 34.04 71 18.58 667.00 300.00
500890 Modi Rubber B 10.00 110.80 112.10 115.00 112.10 115.00 3.79 2 0.00 2 15.52 163.90 87.25
543539 Modi's Navni M 10.00 275.60 278.00 279.95 275.10 275.10 -0.18 17600 48.59 12 1447.89 311.00 220.00
503776 Modipon X 10.00 43.38 45.49 45.49 44.70 44.70 3.04 101 0.05 2 -91.22 72.85 36.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506261 Modison B 1.00 159.10 161.00 161.75 155.00 156.30 -1.76 4769 7.56 209 17.86 232.15 108.30
504273 Modulex Cons Z 10.00 21.10 21.85 21.85 20.41 20.85 -1.18 14004 2.91 46 -14.48 35.71 15.26
531453 Mohit Inds. B 10.00 31.06 30.95 31.01 29.21 29.82 -3.99 5800 1.74 114 -17.34 54.57 24.06
530169 Mohit Paper X 10.00 30.27 31.70 31.70 29.60 30.13 -0.46 359 0.11 14 6.70 47.50 25.35
532140 Mohite Inds XT 1.00 2.57 2.62 2.62 2.52 2.62 1.95 89142 2.30 109 23.82 16.35 2.33
533286 MOIL A1 10.00 330.40 329.95 333.15 328.00 330.05 -0.11 13991 46.19 423 90.67 413.90 280.60
533080 Mold-Tek Pac B 5.00 798.70 777.15 804.00 774.70 784.20 -1.82 7940 62.95 1435 40.93 890.00 415.00
526263 Mold-Tek Tec B 2.00 161.55 164.85 164.85 157.50 160.60 -0.59 21244 34.16 341 60.38 249.85 109.85
511551 Monarch NetW B 10.00 323.00 323.50 323.50 315.60 317.30 -1.76 19672 62.91 219 16.28 501.35 280.30
544453 Monarch Surv M 10.00 273.95 274.00 275.60 270.10 270.85 -1.13 40200 109.76 63 12.78 435.00 264.00
535910 Money Mast.L T 1.00 1.55 1.52 1.62 1.48 1.57 1.29 200268 3.00 126 26.17 15.60 1.06
538446 MoneyBoxx Fi X 10.00 136.10 132.50 138.00 132.50 133.25 -2.09 2972 3.98 43 -154.94 305.00 130.00
544451 Monika Alcob M 10.00 295.10 292.75 298.50 283.00 287.50 -2.58 23600 68.76 45 26.69 345.20 267.00
505343 Monotype (I) X 1.00 0.59 0.59 0.60 0.57 0.60 1.69 1655251 9.74 1043 4.00 2.42 0.56
538836 Monte Carlo B 10.00 571.80 568.00 576.15 563.95 572.20 0.07 427 2.44 66 15.17 984.00 507.40
530167 Moongipa Cap X 10.00 18.17 18.17 18.17 18.00 18.07 -0.55 2315 0.42 19 12.46 41.05 17.51
532621 Morarjee Tex Z 7.00 9.34 9.78 9.78 8.88 9.46 1.28 432 0.04 4 -0.21 14.53 4.51
511549 Morarka Fin. X 10.00 96.55 102.85 102.85 93.60 95.20 -1.40 970 0.94 67 33.17 191.00 90.00
500288 Morepen Lab A1 2.00 46.93 46.50 47.51 46.46 46.67 -0.55 212012 99.43 1136 27.62 100.80 41.66
526237 Morgan Ventu X 10.00 77.00 78.65 78.65 75.00 75.80 -1.56 3053 2.36 57 3.33 154.00 56.00
523160 Morgan.Cruci X 5.00 1682.20 1699.00 1727.00 1630.10 1644.80 -2.22 5646 94.58 352 36.24 1964.00 1170.00
532407 Moschip Tech A1 2.00 165.35 166.15 173.00 164.30 168.70 2.03 182149 308.70 3003 80.33 279.00 125.30
543563 MOSt Health B 10.00 44.18 44.62 44.68 43.97 44.31 0.29 1041 0.46 98 -- 47.70 38.03
590115 MOST M50ETF B 7.00 254.77 254.69 255.62 252.40 253.93 -0.33 385 0.98 24 -- 290.00 223.95
536960 MOST Mid100 B 10.00 60.34 60.54 60.67 59.93 60.00 -0.56 33636 20.24 199 -- 65.80 50.30
543465 MOST MO30ETF B 2.00 60.54 60.54 61.35 60.00 60.73 0.31 19876 12.03 254 -- 85.00 51.48
533385 MOST Nasd100 E 1.00 203.25 205.28 205.28 202.45 203.90 0.32 137181 279.82 1314 -- 221.00 151.72
543437 MOST NasdQ50 B 10.00 81.33 81.73 82.82 80.58 82.49 1.43 25527 20.95 430 -- 93.32 60.61
543250 MOSt5GSecETF B 10.00 61.97 62.03 62.03 62.00 62.00 0.05 18 0.01 5 -- 64.01 56.70
543576 MOStBSEEnVal B 10.00 99.20 99.20 99.49 98.00 98.71 -0.49 4029 3.98 154 -- 116.11 85.48
543577 MOStBSEQlty B 10.00 189.63 189.63 190.32 188.02 189.31 -0.17 260 0.49 10 -- 221.85 163.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543501 MotBSELowVol B 2.00 37.51 37.51 37.59 37.50 37.59 0.21 38 0.01 7 -- 42.80 33.30
543498 Motherson W A1 1.00 41.41 41.42 41.67 40.67 41.60 0.46 131150 53.98 1209 46.22 48.70 30.70
532892 Motilal Oswl A1 1.00 889.30 889.35 897.70 852.00 857.15 -3.62 115302 1006.23 6276 18.47 1063.40 487.85
544053 Motisons Jew B 1.00 18.99 19.04 19.32 18.97 19.09 0.53 73998 14.15 222 41.50 33.40 15.48
501343 Motor&Gen.Fi B 5.00 26.25 25.70 26.28 25.58 25.70 -2.10 586 0.15 114 135.26 47.00 24.30
506543 MP Agro Ind X 10.00 9.88 9.88 9.88 9.88 9.88 0.00 30 0.00 3 98.80 13.42 7.58
526299 Mphasis A1 10.00 2834.50 2833.05 2845.50 2779.50 2786.40 -1.70 5309 149.59 1255 30.48 3239.55 2025.05
500450 MPIL Corp. X 10.00 500.00 498.00 498.00 498.00 498.00 -0.40 6 0.03 3 -12.62 787.35 463.00
526143 MPL Plastics X 10.00 9.39 9.40 9.80 8.71 9.04 -3.73 2001 0.18 49 -20.55 16.39 7.61
532440 MPS B 10.00 2160.60 2163.15 2199.00 2142.65 2153.45 -0.33 643 13.89 157 23.28 3071.85 1763.15
540809 MRC Agrotech T 10.00 30.02 29.42 30.49 29.42 30.49 1.57 75088 22.31 76 62.22 32.50 10.23
500290 MRF A1 10.00 142290.05 142290.05 142722.25 140000.00 141108.65 -0.83 388 548.46 337 33.26 153000.00 99251.50
500109 MRPL A1 10.00 121.70 121.70 122.75 120.35 122.00 0.25 90805 110.69 1494 -74.39 211.65 98.95
532650 MSP Steel B 10.00 31.26 31.30 31.80 30.83 30.99 -0.86 42256 13.26 299 -99.97 64.38 21.51
508922 MSR (I) XT 5.00 2.67 2.70 2.70 2.64 2.66 -0.37 58340 1.55 125 -19.00 8.75 2.54
542597 MSTC B 10.00 461.65 453.05 467.65 449.60 450.60 -2.39 8470 38.80 445 7.46 824.95 410.80
534312 MT Educare T 10.00 2.12 2.02 2.08 2.02 2.02 -4.72 4028 0.08 13 -0.44 4.72 1.90
543270 MTAR Tech A1 10.00 1425.40 1431.25 1433.00 1391.00 1396.10 -2.06 9681 136.66 1584 72.45 1858.00 1152.00
500108 MTNL B 10.00 43.89 44.00 44.60 43.42 43.70 -0.43 214051 93.90 1351 -0.79 63.20 37.49
542774 Mufin Green B 1.00 84.80 86.46 86.46 83.62 85.33 0.63 7654 6.50 138 74.85 141.60 63.66
500460 Mukand B 10.00 128.45 135.50 135.50 127.05 127.80 -0.51 3418 4.44 118 22.90 177.35 84.65
523832 Mukat Pipes X 5.00 15.64 16.75 17.87 15.87 16.99 8.63 7256 1.25 29 -130.69 23.46 14.60
530341 Mukesh Babu X 10.00 135.90 141.00 141.00 123.00 139.75 2.83 1132 1.55 38 26.67 175.00 121.55
544135 Mukka Prot. B 1.00 26.58 26.59 26.83 26.42 26.63 0.19 44546 11.84 448 18.12 47.95 25.49
535204 Mukta Agri. X 10.00 3.33 3.33 3.33 3.24 3.24 -2.70 1490 0.05 11 -21.60 7.85 3.00
532357 Mukta Arts B 5.00 71.00 71.00 71.00 71.00 71.00 0.00 1 0.00 1 -9.65 116.50 58.51
501477 Muller & Phi X 10.00 256.05 258.00 258.00 258.00 258.00 0.76 3 0.01 1 -135.79 726.20 215.75
534091 Multi Com.Ex A1 10.00 7397.90 7390.00 7455.55 7305.00 7384.10 -0.19 27263 2012.71 5972 57.73 9110.00 4410.10
526169 Multibase(I) X 10.00 240.45 238.00 244.40 230.10 235.80 -1.93 7004 16.59 283 22.83 621.80 222.10
504356 Multipurpose X 10.00 10.10 10.10 10.10 10.10 10.10 0.00 1005 0.10 4 -11.10 13.26 8.25
538743 Mundunuru X 2.00 7.44 7.81 7.81 7.09 7.20 -3.23 27989 2.04 61 72.00 10.38 4.43
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
520059 Munjal Auto B 2.00 88.74 91.00 91.96 86.07 86.56 -2.46 66808 59.94 799 21.37 145.50 60.05
520043 Munjal Showa B 2.00 135.15 135.00 137.05 134.65 135.40 0.18 1708 2.32 94 21.46 192.35 104.85
511401 Munoth Commn X 10.00 13.00 13.00 13.00 13.00 13.00 0.00 1 0.00 1 -325.00 21.08 9.23
531821 Munoth Fin. X 10.00 53.65 56.33 56.33 56.31 56.31 4.96 24 0.01 6 -72.19 72.00 48.03
542724 Murae Organi T 1.00 0.67 0.70 0.70 0.69 0.70 4.48 65167284 455.11 9158 10.00 1.23 0.46
515037 Murd.Ceram B 10.00 42.90 42.04 44.00 42.04 42.76 -0.33 2023 0.87 108 26.56 65.75 30.00
540366 Music Broadc B 2.00 8.27 8.94 8.94 8.26 8.43 1.93 2128 0.18 37 -7.53 16.82 8.02
511766 Muthoot Cap B 10.00 275.25 280.00 280.00 273.90 275.65 0.15 2710 7.48 166 14.97 405.70 232.55
533398 Muthoot Fin. A1 10.00 2645.20 2691.05 2691.05 2603.30 2636.05 -0.35 19090 503.03 2948 17.20 2800.10 1751.50
544055 Muthoot Micr B 10.00 153.30 150.05 154.15 150.05 151.90 -0.91 3870 5.91 165 -7.86 239.85 118.65
538862 My Money Sec XT 10.00 47.37 46.43 46.43 46.43 46.43 -1.98 13 0.01 2 -18.14 69.18 19.25
506734 Mys.Petrochm X 10.00 117.30 120.85 122.75 117.45 119.10 1.53 859 1.03 36 -11.42 261.90 111.20
535205 Mystic Elect X 10.00 4.06 4.25 4.25 3.86 3.93 -3.20 29395 1.15 102 15.72 8.88 2.60