<< 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 16/09/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500520 M&M A1 5.00 755.05 761.70 761.70 751.45 756.80 0.23 56060 423.54 2484 40.32 952.15 566.00
532720 M&M Financ A1 2.00 172.55 171.20 175.95 171.20 173.55 0.58 828250 1441.06 5565 -17.41 224.15 112.80
515093 Maadhav Gran B 10.00 56.95 57.35 57.35 55.60 56.40 -0.97 2279 1.29 99 -512.73 75.90 23.25
532906 Maan Alum T 10.00 137.20 139.90 140.00 133.60 137.95 0.55 1835 2.49 61 10.14 230.00 29.50
507836 Mac Charles X 10.00 564.00 555.00 591.95 550.60 570.00 1.06 3365 19.34 58 356.25 600.00 177.10
541973 Mac Hotels M 10.00 54.40 43.55 43.55 43.55 43.55 -19.94 6000 2.61 3 31.79 68.00 43.55
523248 Machino Plas X 10.00 120.60 110.50 126.00 110.50 123.95 2.78 5975 7.31 49 55.58 164.00 53.50
543287 Macrotech De B 10.00 1021.20 1050.05 1050.05 999.00 1015.00 -0.61 7875 79.82 703 60.96 1102.90 421.15
539894 Madhav Infra X 1.00 4.00 4.05 4.10 3.93 3.94 -1.50 579937 23.04 421 394.00 6.56 3.93
531497 Madhucon Prj B 1.00 4.81 4.95 5.04 4.80 4.87 1.25 16657 0.82 39 -0.16 7.82 2.45
515059 Madhus.Ind. X 5.00 30.10 31.60 31.60 31.60 31.60 4.98 11872 3.75 29 3.81 31.60 8.85
531910 Madhuveer Co XT 10.00 2.24 2.35 2.35 2.35 2.35 4.91 1000 0.02 1 117.50 2.85 2.05
590134 Madras Fert. B 10.00 29.60 30.10 30.30 29.55 29.65 0.17 27622 8.28 304 7.74 35.95 15.25
538401 Maestros Ele X 10.00 60.90 61.80 61.80 57.25 59.15 -2.87 6214 3.70 66 8.44 147.50 41.10
500264 Mafatlal Ind X 10.00 143.40 140.75 147.00 140.75 143.10 -0.21 2805 4.03 43 -2.75 196.00 74.00
540650 Magadh Sugar B 10.00 295.30 297.45 299.00 284.15 295.35 0.02 16319 47.92 349 18.15 386.35 93.50
538891 Magellanic C XT 10.00 63.20 66.35 66.35 62.25 62.75 -0.71 8173 5.27 41 -149.40 91.85 53.00
517449 Magna Electr X 10.00 173.15 176.00 176.00 172.15 172.30 -0.49 891 1.55 22 16.57 199.85 139.00
532896 Magnum Ventr T 10.00 7.67 7.70 8.05 7.70 8.05 4.95 667 0.05 6 3.91 12.48 3.90
505523 Mah.Corp X 1.00 0.51 0.52 0.53 0.51 0.53 3.92 1216223 6.36 251 -- 0.77 0.20
532313 Mah.Lifespac A1 10.00 278.35 283.00 283.00 273.90 274.65 -1.33 29469 81.60 866 -64.47 293.98 72.70
523384 Mah.Ras.Apex T 10.00 92.95 95.95 97.55 90.00 97.50 4.90 6367 5.78 40 4.16 126.00 48.45
500266 Mah.Scooter A1 10.00 4416.15 4433.10 4433.15 4385.00 4391.15 -0.57 291 12.82 156 528.42 4725.00 2752.75
500265 Mah.Seamless A1 5.00 318.20 319.75 330.00 319.75 322.70 1.41 11955 38.87 654 12.38 349.95 211.65
514450 Maha.Rubtech X 10.00 63.30 64.20 64.20 63.00 63.90 0.95 3718 2.37 29 9.92 70.10 26.10
519612 Mahaan Foods XT 10.00 20.65 21.50 21.65 20.70 21.65 4.84 2187 0.47 17 154.64 39.30 15.25
513460 Mahalaxmi Sm Z 10.00 8.09 8.09 8.49 8.09 8.48 4.82 1069 0.09 10 10.22 11.30 3.02
513554 Mahamaya St. B 10.00 93.35 99.90 99.90 93.00 94.15 0.86 15527 14.97 262 34.11 130.50 71.25
531515 Mahan Inds. XT 10.00 0.31 0.31 0.31 0.30 0.30 -3.23 500 0.00 2 -0.33 0.39 0.20
539957 Mahanagr Gas A1 10.00 1179.55 1188.25 1188.25 1166.35 1174.75 -0.41 8586 100.92 763 14.91 1284.45 780.00
539383 Mahaveer Inf Z 10.00 4.18 4.38 4.38 4.38 4.38 4.78 1 0.00 1 -5.48 6.07 0.91
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531648 Mahavir Inds XT 5.00 1.00 0.95 1.04 0.95 1.04 4.00 27446 0.26 38 26.00 1.65 0.44
542677 Mahesh Devel XT 10.00 6.80 6.46 6.50 6.46 6.50 -4.41 20 0.00 2 -15.85 8.82 3.95
532756 Mahindra CIE A1 10.00 231.10 232.05 232.55 226.10 227.05 -1.75 44594 102.43 1522 27.00 280.60 115.55
523754 Mahindra EPC B 10.00 138.60 139.35 144.50 138.60 141.95 2.42 14177 20.19 472 31.69 178.00 125.00
533088 Mahindra Hol A1 10.00 232.75 231.05 232.60 228.75 229.80 -1.27 38542 88.73 1513 -675.88 254.00 106.66
540768 Mahindra Log A1 10.00 713.85 703.10 730.50 703.10 717.30 0.48 1644689 11741.76 1245 93.40 819.15 310.14
590078 Maithan Allo B 10.00 1034.80 1049.00 1095.00 1049.00 1072.80 3.67 14948 160.95 1316 10.15 1255.15 470.05
539289 Majesco A1 5.00 89.35 89.40 90.30 87.90 89.05 -0.34 20506 18.35 544 0.14 122.70 8.91
500267 Majestic Aut XT 10.00 121.65 123.00 127.00 118.05 119.25 -1.97 10909 13.07 160 7.15 176.00 84.10
539229 Majestic Res M 10.00 8.89 8.51 9.05 8.45 8.97 0.90 4800 0.42 8 44.85 12.16 4.75
506919 Makers Lab. X 10.00 220.10 224.00 229.00 214.85 219.05 -0.48 5207 11.47 79 -80.53 344.80 76.30
539400 Mallcom (I) X 10.00 684.15 700.00 700.00 654.00 663.50 -3.02 7372 49.46 167 13.66 721.25 211.05
532728 Malu Paper B 10.00 34.80 35.10 35.30 34.20 34.90 0.29 2818 0.99 106 -10.84 43.80 22.10
513269 Man Inds.(I) B 5.00 113.95 113.95 114.85 111.60 112.60 -1.18 34941 39.51 880 6.24 147.15 54.05
533169 Man Infracon B 2.00 84.70 85.90 87.90 83.35 84.15 -0.65 179808 153.86 2069 33.26 89.40 24.20
532932 Manaksia B 2.00 68.15 68.50 68.50 66.55 67.25 -1.32 32051 21.57 473 5.64 78.70 37.00
539045 Manaksia Alm B 1.00 23.60 24.55 24.55 22.65 23.05 -2.33 120328 28.19 674 21.15 24.55 6.35
539046 Manaksia C.M B 1.00 13.38 13.78 14.33 13.29 13.98 4.48 35219 4.89 168 13.07 18.30 3.61
539044 Manaksia Stl B 1.00 35.35 35.75 36.30 35.40 35.60 0.71 13800 4.93 135 6.44 40.25 8.95
500268 Manali Petro B 5.00 98.30 100.90 103.00 99.10 100.30 2.03 178426 179.84 2540 6.21 104.00 20.85
531213 Manap.Fin. A1 2.00 167.65 167.70 169.95 165.50 167.90 0.15 105680 177.57 1211 7.93 218.00 139.00
505850 Mangal Cr.Fi X 10.00 59.90 60.50 61.00 58.55 60.45 0.92 31010 18.67 132 20.56 69.00 41.00
539275 Mangal.Seeds B 10.00 92.15 94.00 94.00 87.50 90.00 -2.33 684 0.62 58 15.54 109.10 57.00
502157 Mangalam Cem A1 10.00 465.05 466.35 493.75 464.80 488.05 4.95 7820 37.74 783 9.64 543.00 169.00
532637 Mangalam Dru B 10.00 151.35 147.05 153.55 147.05 148.85 -1.65 7577 11.41 310 9.78 196.50 91.00
537800 Mangalam I.F XT 1.00 4.00 4.17 4.18 3.80 3.88 -3.00 564780 22.13 768 -- 4.65 0.26
514418 Mangalam Org X 10.00 651.10 664.95 685.00 652.25 674.40 3.58 15851 107.24 653 6.26 874.90 360.00
516007 Mangalam Tim T 10.00 16.25 16.70 17.05 16.70 17.05 4.92 3750 0.64 11 -1.59 17.10 6.01
530011 Manglr.Chem B 10.00 75.40 75.50 76.50 74.75 74.90 -0.66 50175 37.88 947 11.03 101.00 27.50
540396 Manomay Tex M 10.00 30.00 30.00 30.00 30.00 30.00 0.00 4000 1.20 1 32.61 36.00 23.45
541974 Manorama Ind B 10.00 1631.65 1650.20 1671.50 1578.20 1593.05 -2.37 13020 211.96 1591 183.32 1950.00 445.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511758 Mansi Financ XT 10.00 28.35 29.25 29.25 29.10 29.10 2.65 45 0.01 4 6.67 39.05 15.85
505324 Manugraph (I B 2.00 12.51 12.38 12.97 12.03 12.75 1.92 6412 0.81 21 -1.35 16.43 8.00
521018 Maral Overs B 10.00 79.90 82.60 82.60 78.05 80.85 1.19 5668 4.52 131 7.02 97.75 10.77
503101 Marathon Nex B 5.00 86.75 87.65 88.50 83.85 84.65 -2.42 10236 8.77 205 47.56 109.60 42.25
540254 Marg Techno X 10.00 8.20 8.61 8.61 8.61 8.61 5.00 12050 1.04 11 17.94 9.71 2.93
500206 Margo Fin. XT 10.00 24.85 26.05 26.05 26.05 26.05 4.83 1062 0.28 17 108.54 39.30 6.01
531642 Marico A1 1.00 561.75 564.95 571.50 562.10 562.95 0.21 3156497 17734.08 2478 63.47 587.25 333.30
531503 Maris Spin. X 10.00 57.75 55.20 60.55 55.20 58.45 1.21 3163 1.84 25 4.73 85.00 16.65
524404 Marksans Ph. A1 1.00 70.95 71.50 71.80 70.10 71.05 0.14 241773 170.99 2552 11.55 97.50 45.05
517467 Marsons Z 10.00 9.41 9.25 9.80 9.01 9.39 -0.21 6210 0.57 26 -0.58 13.22 4.15
523566 Martin Burn X 10.00 34.50 33.50 35.35 33.10 34.75 0.72 7 0.00 3 -89.10 46.85 18.35
531540 Maruti Infra XT 10.00 45.30 45.30 45.30 43.05 45.20 -0.22 1858 0.83 33 47.08 53.90 15.00
531319 Maruti Sec. XT 10.00 3.87 3.68 3.68 3.68 3.68 -4.91 750 0.03 10 -11.50 6.33 1.33
532500 Maruti Suzuk A1 5.00 6907.95 6940.00 6942.00 6867.70 6934.20 0.38 13729 948.47 2367 40.81 8400.00 6273.70
540749 MAS Fin. Ser A1 10.00 792.50 792.55 796.60 775.60 785.50 -0.88 2512 19.73 468 29.74 1107.65 716.00
523704 Mastek A1 5.00 3026.90 3046.95 3100.00 2985.50 3036.25 0.31 12863 391.57 1768 32.37 3100.00 742.00
511768 Master Trust XT 5.00 96.80 101.00 101.00 95.05 96.55 -0.26 1041 1.00 26 5.15 160.70 14.95
511688 Mathew Easow X 10.00 7.96 7.97 7.97 7.97 7.97 0.13 100 0.01 1 -132.83 8.82 5.07
540704 Matrimony.co B 5.00 1029.60 1036.95 1056.65 1019.40 1031.05 0.14 4310 44.96 788 57.86 1242.00 536.60
539219 Mauria Udyog XT 10.00 17.30 16.55 18.15 16.50 17.80 2.89 5229 0.92 48 -0.37 31.20 8.38
523371 Mawana Sugar T 10.00 87.80 87.80 90.00 86.35 88.75 1.08 9996 8.79 98 4.60 124.05 22.15
534563 Max Alert Sy M 10.00 4.12 3.95 4.32 3.95 4.32 4.85 2400 0.10 3 -- 8.66 3.62
500271 Max Fin.Serv A1 2.00 1130.05 1132.00 1136.20 1100.25 1103.70 -2.33 14268 158.83 1090 120.62 1147.90 566.60
543220 Max Health B 10.00 393.85 393.60 472.60 374.85 406.30 3.16 228061 898.81 5762 121.28 472.60 102.50
543223 Max India B 10.00 73.90 74.40 74.45 73.00 73.45 -0.61 5684 4.18 139 -7.91 78.05 54.25
539940 Max Ventures B 10.00 96.90 97.45 101.80 97.45 97.65 0.77 11446 11.33 430 53.07 109.40 35.50
540401 Maximus Intl B 10.00 98.40 104.40 104.40 94.65 100.40 2.03 518 0.52 37 35.10 159.60 72.00
539519 Mayukh Dealt X 10.00 37.10 37.40 37.45 35.80 36.95 -0.40 63800 23.33 146 14.05 44.00 10.42
522249 Mayur Uniq. A1 5.00 482.30 485.55 487.90 475.20 475.65 -1.38 3070 14.76 314 20.46 545.95 228.00
543237 Mazagon Dock B 10.00 250.10 251.65 263.00 250.10 257.00 2.76 81073 209.79 2425 8.62 295.60 164.00
523792 Mazda B 10.00 738.75 739.00 739.00 675.10 688.70 -6.77 13133 92.28 1322 16.26 753.70 414.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526935 MB Parikh XT 10.00 28.40 29.00 29.00 29.00 29.00 2.11 972 0.28 9 11.60 34.70 14.60
533152 MBL Infra. B 10.00 18.90 19.80 19.80 18.90 19.35 2.38 21553 4.14 93 3.26 29.90 6.55
532852 McDowell Hld B 10.00 60.50 63.50 63.50 58.50 63.50 4.96 50165 31.30 364 -244.23 71.15 21.60
532654 McLeod Russ T 5.00 28.95 29.40 29.55 27.80 28.05 -3.11 47083 13.41 186 -10.13 43.35 14.90
532629 Mcnally Bhar T 10.00 6.88 7.19 7.22 6.90 7.15 3.92 74853 5.34 93 -4.70 13.13 4.38
523144 Medi Caps X 10.00 45.00 45.00 46.50 44.10 45.30 0.67 9751 4.38 75 4.57 53.75 19.39
512267 Media Matrix X 1.00 7.60 7.95 8.88 6.70 8.44 11.05 1053983 84.58 1260 844.00 9.00 3.95
531146 Medicamen Bi X 10.00 622.30 628.90 628.90 610.00 612.25 -1.61 5133 31.64 212 53.33 772.00 355.00
539938 Medico Inter XT 10.00 39.90 41.85 41.85 41.85 41.85 4.89 63 0.03 4 5.12 59.30 24.40
526301 Medinova Dia XT 10.00 58.90 61.80 61.80 58.00 59.20 0.51 21641 13.31 92 19.04 62.60 11.97
538834 Meenakshi En XT 10.00 9.58 9.50 9.50 9.11 9.14 -4.59 5469 0.50 18 -23.44 10.87 2.18
531176 Mefcom Capit X 10.00 13.38 14.03 14.03 12.72 14.00 4.63 3500 0.49 10 3.26 20.39 5.32
531417 Mega Corpn. XT 1.00 1.25 1.31 1.31 1.19 1.30 4.00 157967 1.98 303 -32.50 1.95 0.43
539767 Mega Nirman XT 10.00 16.33 16.00 17.14 15.52 17.01 4.16 148633 24.61 434 283.50 27.20 6.00
532408 Megasoft T 10.00 19.65 19.65 20.60 18.70 20.40 3.82 93507 18.87 269 55.14 22.45 6.10
541352 Megastar Fds M 10.00 43.25 47.50 47.55 47.50 47.55 9.94 4000 1.90 2 44.44 48.45 25.00
543332 Meghmani Fin B 10.00 815.30 850.00 854.00 762.00 769.25 -5.65 58618 468.29 3774 -- 854.00 386.35
543331 Meghmani Org B 1.00 124.80 125.40 126.40 118.95 120.00 -3.85 360658 435.21 3849 -- 149.90 85.50
539012 Megri Soft XT 10.00 250.95 238.45 238.45 238.45 238.45 -4.98 58 0.14 12 155.85 282.55 12.20
540730 Mehai Techn. B 10.00 45.10 45.00 47.75 45.00 46.50 3.10 889 0.41 15 310.00 105.00 10.07
511738 Mehta Secur. XT 10.00 27.55 28.90 28.90 28.90 28.90 4.90 100 0.03 1 -34.40 28.90 8.86
532307 Melstar Info Z 10.00 3.75 3.93 3.93 3.93 3.93 4.80 17691 0.70 13 -2.28 3.93 1.65
523828 Menon Bearin B 1.00 76.95 78.00 78.00 76.15 76.70 -0.32 9720 7.46 210 18.48 88.30 37.50
531727 Menon Piston X 1.00 36.70 36.80 37.20 36.00 36.20 -1.36 77520 28.35 365 14.60 45.60 11.00
539126 MEP Infrast. B 10.00 22.95 23.00 23.30 22.10 22.35 -2.61 44189 9.94 367 -6.55 28.45 12.16
538942 Mercantile V X 10.00 15.59 15.25 15.95 14.61 15.95 2.31 3291 0.50 50 18.55 21.00 6.80
526235 Mercator T 1.00 1.99 2.02 2.03 1.95 1.97 -1.01 364025 7.22 202 -0.21 3.66 0.73
538964 Mercury Lab X 10.00 719.00 719.00 720.00 719.00 720.00 0.14 20 0.14 7 15.35 937.00 366.00
531810 Metal Coatin X 10.00 36.95 37.80 37.80 36.20 37.70 2.03 1795 0.67 16 6.99 49.35 23.05
513335 Metalyst For Z 10.00 5.33 5.50 5.50 5.15 5.42 1.69 11777 0.64 43 -0.07 8.70 4.11
500159 Metroglobal X 10.00 78.05 76.50 79.85 76.15 78.80 0.96 5335 4.20 58 13.36 122.70 40.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542650 Metropolis H A1 2.00 3174.85 3172.00 3240.95 3137.60 3196.25 0.67 11764 375.02 2447 64.09 3240.95 1687.25
526622 MFL India X 1.00 0.36 0.37 0.37 0.35 0.37 2.78 4737399 17.41 2436 4.63 0.50 0.15
531192 Midas Infra Z 1.00 1.09 1.09 1.11 1.04 1.04 -4.59 2072 0.02 25 -8.00 1.85 0.51
540744 Mideast Intg XT 10.00 13.83 14.48 14.48 13.26 14.22 2.82 9737 1.33 85 -3.39 19.75 4.21
526570 Midwest Gold XT 10.00 16.80 17.60 17.60 17.50 17.50 4.17 2 0.00 2 -3.72 20.45 9.00
541337 Milestone Fr M 10.00 25.60 26.00 26.50 25.00 26.40 3.12 42000 11.01 14 77.65 30.00 7.25
531338 Milestone Gl X 10.00 13.31 13.31 13.31 13.31 13.31 0.00 1 0.00 1 47.54 13.31 8.50
507621 Milkfood X 10.00 341.25 341.25 351.00 338.00 338.55 -0.79 952 3.26 72 233.48 427.80 290.00
511187 Millennium O XT 1.00 1.97 2.05 2.06 2.05 2.06 4.57 7614 0.16 11 -206.00 4.05 0.57
531456 Minaxi Text. XT 1.00 1.18 1.23 1.23 1.23 1.23 4.24 176353 2.17 127 -5.59 1.54 0.46
538962 Minda Corp. A1 2.00 128.35 131.00 137.75 130.65 133.35 3.90 211822 285.86 5339 33.42 148.00 64.90
532539 Minda Inds. A1 2.00 707.45 715.55 746.55 714.05 732.80 3.58 30176 221.20 2110 59.48 832.60 302.20
543217 MindSpace B IF 10.00 295.41 293.25 299.25 293.25 297.96 0.86 22830 67.67 393 50.59 348.00 275.16
517344 Mindteck B 10.00 90.30 87.15 93.70 87.15 88.90 -1.55 11270 10.30 290 7.45 133.70 26.25
532819 MindTree A1 10.00 4115.45 4144.90 4245.00 4127.60 4179.50 1.56 56839 2374.46 4929 55.50 4245.00 1224.50
523373 Mini Diamond XT 10.00 10.85 11.10 11.39 10.85 11.10 2.30 6275 0.71 60 31.71 11.39 1.91
532164 Minolta Fina Z 10.00 1.78 1.78 1.86 1.78 1.86 4.49 4022 0.07 12 8.09 2.12 0.95
543246 Mirae ESG B 17.50 30.15 30.25 30.25 30.15 30.25 0.33 2570 0.78 85 -- 55.95 22.00
543291 Mirae Fang B 10.00 54.08 54.50 54.64 54.00 54.18 0.18 12131 6.58 209 -- 55.95 46.00
542131 MIRAE Nifty B 10.00 180.17 181.00 181.50 181.00 181.50 0.74 2002 3.63 83 -- 183.00 110.30
543323 MIRAE NiftyF B 10.00 18.25 17.93 18.47 17.93 18.33 0.44 25678 4.69 101 -- 18.63 16.85
500279 MIRC Electr. T 1.00 17.65 18.50 18.50 17.50 18.25 3.40 344493 63.59 448 73.00 25.60 7.36
542922 MIRNiftyNt50 B 10.00 431.50 432.00 435.00 432.00 434.46 0.69 1629 7.08 35 -- 435.00 257.10
526642 Mirza Intl. B 2.00 59.45 59.55 60.25 58.60 58.95 -0.84 62779 37.30 924 16.56 69.35 42.95
541195 Mishra Dhatu A1 10.00 188.85 188.75 189.80 186.50 186.85 -1.06 17623 33.11 469 18.82 221.80 172.90
539594 Mishtann Foo XT 1.00 25.90 25.40 26.80 24.75 26.65 2.90 698823 180.15 1540 222.08 26.80 3.88
542801 Misquita Eng M 10.00 30.00 30.25 30.25 30.25 30.25 0.83 8000 2.42 4 19.39 60.00 22.15
523782 Mitshi India X 10.00 15.45 14.58 15.45 14.58 15.29 -1.04 7076 1.08 30 23.89 31.10 11.03
540078 Mitsu Chem P B 10.00 265.40 265.00 272.00 260.00 267.95 0.96 2863 7.57 91 27.94 292.95 80.70
522036 Miven Machin X 10.00 5.20 5.00 5.00 5.00 5.00 -3.85 200 0.01 1 -1.21 7.55 3.86
538890 MK Exim (I) X 10.00 74.35 74.95 78.05 74.75 78.05 4.98 36591 28.41 141 8.72 96.60 15.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522241 MM Forgings B 10.00 852.90 846.00 870.55 824.20 841.25 -1.37 521 4.40 217 23.99 870.55 296.39
509196 MM Rubber X 2.00 43.10 41.00 45.25 41.00 41.45 -3.83 1434 0.62 26 -8.58 70.00 26.65
513377 MMTC A1 1.00 45.80 45.50 46.35 45.50 45.70 -0.22 87883 40.40 489 -14.74 63.95 15.75
519287 Modern Dairy X 10.00 9.66 9.90 10.14 9.85 10.09 4.45 29088 2.94 118 -0.67 18.86 2.96
515008 Modern Insul XT 10.00 67.45 69.00 69.00 65.25 66.75 -1.04 18870 12.54 121 7.83 69.15 11.60
509760 Modern Share XT 10.00 16.15 15.35 15.35 15.35 15.35 -4.95 25 0.00 1 18.72 17.85 4.95
513303 Modern Steel X 10.00 4.00 4.00 4.00 3.80 3.80 -5.00 7875 0.30 11 -0.09 4.86 2.72
519003 Modi Natural XT 10.00 116.60 118.90 122.40 116.70 120.60 3.43 48907 58.89 107 11.41 194.25 44.75
500890 Modi Rubber T 10.00 105.85 111.10 111.10 111.10 111.10 4.96 559 0.62 15 22.04 210.90 26.30
503776 Modipon X 10.00 31.50 33.00 33.00 31.50 31.50 0.00 618 0.20 6 19.57 42.00 17.14
506261 Modison Metl B 1.00 74.45 75.20 75.20 72.60 74.35 -0.13 8615 6.41 348 9.99 97.15 33.00
504273 Modulex Cons XT 10.00 17.45 17.60 17.60 16.95 17.20 -1.43 61499 10.56 78 -12.37 23.60 5.20
531453 Mohit Inds. T 10.00 13.31 12.65 13.40 12.65 13.37 0.45 7691 1.02 28 5.48 22.05 2.85
530169 Mohit Paper XT 10.00 9.09 9.54 9.54 8.78 9.54 4.95 3066 0.29 7 -7.17 11.98 4.66
532140 Mohite Inds XT 10.00 17.30 18.00 18.00 16.55 17.00 -1.73 730 0.12 11 6.01 22.70 6.25
530047 Mohota Inds T 10.00 9.16 9.16 9.20 8.71 8.80 -3.93 5549 0.49 26 -0.73 14.60 5.97
533286 MOIL A1 10.00 169.60 169.50 171.85 168.45 168.95 -0.38 48667 82.57 1459 54.15 208.00 119.00
533080 Mold-Tek Pac A1 5.00 572.10 574.00 589.90 572.00 577.25 0.90 21066 122.97 1202 27.78 600.00 250.00
526263 Mold-Tek Tec T 2.00 85.00 85.50 85.90 82.15 83.25 -2.06 1272 1.07 21 20.81 107.95 32.00
511551 Monarch NetW XT 10.00 147.95 148.00 155.30 145.00 147.90 -0.03 13384 20.14 73 12.47 162.40 21.85
538446 MoneyBoxx Fi T 10.00 81.50 79.55 81.50 79.55 81.50 0.00 13787 11.23 16 -51.58 84.35 44.80
532078 Monind X 10.00 10.50 10.50 10.50 10.50 10.50 0.00 13 0.00 2 -2.18 11.05 7.91
532723 Monnet Proj XT 10.00 12.50 12.55 13.12 12.50 13.12 4.96 1138 0.15 18 -6.43 15.00 6.66
505343 Monotype (I) Z 1.00 0.28 0.27 0.27 0.27 0.27 -3.57 22000 0.06 5 -1.80 0.30 0.20
538836 Monte Carlo B 10.00 376.80 370.00 375.75 360.75 362.25 -3.86 9644 35.72 827 10.78 389.35 155.00
530167 Moongipa Cap XT 10.00 11.40 11.00 11.25 11.00 11.00 -3.51 952 0.10 4 5.50 17.80 2.65
539199 Moongipa Sec XT 10.00 8.34 8.75 8.75 8.75 8.75 4.92 2 0.00 2 2.18 8.75 2.12
532621 Morarjee Tex B 7.00 16.70 17.00 17.20 16.00 16.35 -2.10 3390 0.56 34 -0.93 23.45 7.86
511549 Morarka Fin. X 10.00 62.25 62.05 63.50 59.00 61.55 -1.12 2997 1.80 58 46.28 78.25 22.50
500288 Morepen Lab A1 2.00 59.25 59.45 59.70 57.60 57.80 -2.45 341062 198.31 3153 29.79 75.00 22.30
526237 Morgan Ventu X 10.00 12.58 12.95 12.95 12.00 12.87 2.31 87 0.01 6 11.00 18.00 5.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523160 Morgan.Cruci X 5.00 1069.05 1075.00 1213.00 1042.20 1145.20 7.12 14928 169.70 1032 99.24 1213.00 730.00
532407 Moschip Tech X 2.00 40.90 41.00 41.00 39.20 39.35 -3.79 277172 110.08 974 -145.74 52.55 10.41
590115 MOST M50ETF B 7.00 173.49 173.50 175.20 172.10 174.72 0.71 364 0.63 70 -- 175.20 101.60
536960 MOST Mid100 B 10.00 32.18 35.00 35.00 31.86 31.95 -0.71 12004 3.86 141 -- 35.00 17.00
533385 MOST Nasd100 E 1.00 112.19 112.66 112.66 111.80 112.55 0.32 2159651 2430.64 468 -- 114.22 77.05
543250 MOSt5GSecETF B 10.00 48.91 48.86 48.90 48.84 48.84 -0.14 577 0.28 21 -- 53.00 46.85
517334 Motherson SS A1 1.00 228.25 230.00 230.00 223.10 224.30 -1.73 462993 1045.64 9347 33.13 273.00 102.35
532892 Motilal Oswl A1 1.00 776.85 776.85 789.15 776.85 785.55 1.12 14125 110.81 774 8.89 1188.00 538.50
501343 Motor&Gen.Fi B 5.00 26.25 25.75 26.55 25.20 25.65 -2.29 3827 1.00 65 -95.00 30.40 13.92
506543 MP Agro Ind XT 10.00 3.46 3.55 3.63 3.46 3.63 4.91 641 0.02 20 21.35 4.63 3.00
526299 Mphasis A1 10.00 3190.60 3227.45 3230.00 3145.00 3173.65 -0.53 144214 4562.60 5427 46.39 3230.00 1246.65
500450 MPIL Corp. X 10.00 199.00 208.00 208.50 205.00 208.50 4.77 40 0.08 4 148.93 310.70 174.60
526143 MPL Plastics X 10.00 5.48 5.41 5.75 5.41 5.56 1.46 27194 1.54 112 -2.47 8.60 2.90
532440 MPS B 10.00 691.25 697.20 730.00 688.50 721.70 4.41 2881 20.60 416 19.70 805.00 340.50
500290 MRF A1 10.00 80239.10 80495.80 80522.25 79833.40 79944.35 -0.37 381 304.93 277 23.72 98575.90 55360.35
532376 Mro-Tek B 5.00 57.00 62.70 62.70 61.10 62.70 10.00 30528 19.13 135 1.54 62.70 18.75
500109 MRPL A1 10.00 44.55 44.70 45.55 44.65 45.05 1.12 232540 104.66 1527 -121.76 56.60 25.00
532650 MSP Steel B 10.00 10.01 10.10 10.11 9.90 10.06 0.50 30096 3.02 62 16.49 13.35 5.86
508922 MSR (I) XT 5.00 13.54 13.54 14.21 12.95 13.54 0.00 6884 0.96 38 -1.61 17.00 8.74
542597 MSTC A1 10.00 312.50 310.50 319.25 308.00 309.50 -0.96 69796 218.24 2085 14.59 400.00 141.10
534312 MT Educare B 10.00 9.42 9.90 9.90 8.55 8.92 -5.31 200492 18.05 475 -2.22 13.95 6.22
543270 MTAR Tech B 10.00 1437.20 1450.00 1456.00 1423.10 1429.15 -0.56 21765 313.96 2709 140.39 1562.00 870.00
500108 MTNL B 10.00 19.10 19.60 20.10 19.20 19.60 2.62 397185 77.54 861 -0.49 24.40 7.80
500460 Mukand T 10.00 143.65 143.50 146.60 143.50 144.25 0.42 1632 2.37 18 -686.90 166.50 40.10
530341 Mukesh Babu X 10.00 134.90 135.00 138.85 129.50 138.85 2.93 1611 2.10 23 10.27 186.65 86.35
535204 Mukta Agri. XT 10.00 5.97 6.26 6.26 5.68 6.26 4.86 139116 8.64 271 -2.79 6.26 1.63
532357 Mukta Arts B 5.00 37.80 39.45 39.60 37.15 38.60 2.12 9390 3.62 54 -6.21 42.30 24.20
501477 Muller & Phi XT 10.00 111.05 111.05 111.05 111.00 111.05 0.00 25 0.03 4 4.02 189.50 29.70
534091 Multi Com.Ex A1 10.00 1609.30 1609.80 1673.45 1605.80 1641.05 1.97 104164 1718.25 4070 40.12 1875.00 1434.80
526169 Multibase(I) X 10.00 250.40 254.00 254.00 242.00 248.50 -0.76 6087 15.07 99 38.00 309.00 132.00
520059 Munjal Auto B 2.00 58.65 59.85 59.85 58.30 59.05 0.68 17914 10.61 353 16.18 72.80 47.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
520043 Munjal Showa B 2.00 135.55 136.80 137.50 136.25 136.30 0.55 1622 2.22 173 17.28 176.45 114.05
515037 Murd.Ceram B 10.00 26.00 25.70 26.50 25.20 25.50 -1.92 30425 7.87 288 -59.30 33.45 13.85
540366 Music Broadc B 2.00 23.60 24.00 24.70 23.40 24.15 2.33 161855 38.60 995 -36.04 29.65 17.05
511766 Muthoot Cap B 10.00 404.15 404.00 410.20 403.00 405.20 0.26 3879 15.76 419 28.36 495.50 351.30
533398 Muthoot Fin. A1 10.00 1542.30 1542.00 1555.00 1528.00 1553.45 0.72 13899 214.04 1110 15.86 1638.50 1000.00
539410 Muzali Arts XT 1.00 3.93 4.12 4.12 4.12 4.12 4.83 133260 5.49 40 -45.78 7.47 3.10
506734 Mys.Petrochm X 10.00 106.05 104.00 116.65 104.00 116.65 10.00 18510 21.29 153 36.00 142.50 42.00
535205 Mystic Elect XT 10.00 2.77 2.85 2.90 2.77 2.90 4.69 17965 0.52 32 -6.90 4.55 1.63