Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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 20/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500520 M&M A1 5.00 519.30 524.15 573.00 519.00 568.80 9.53 594412 3285.57 10648 22.02 976.50 502.85
532720 M&M Financ A1 2.00 324.35 324.40 357.35 315.40 354.40 9.26 284351 976.01 4660 21.39 483.95 285.14
515093 Maadhav Gran B 10.00 29.10 30.00 30.00 29.10 29.10 0.00 51 0.02 3 6.69 48.80 20.85
532906 Maan Alum B 10.00 69.95 72.00 75.20 70.50 72.10 3.07 2856 2.06 124 5.27 127.95 63.00
507836 Mac Charles X 10.00 399.15 391.50 410.00 391.15 410.00 2.72 848 3.42 24 13.18 429.95 248.00
541973 Mac Hotels M 10.00 76.00 60.80 84.80 60.80 70.00 -7.89 15000 10.11 10 51.09 119.75 24.60
523248 Machino Plas X 10.00 73.75 74.95 74.95 72.00 72.30 -1.97 528 0.39 6 -11.12 188.00 63.15
539894 Madhav Infra X 10.00 178.25 173.25 182.00 173.25 181.00 1.54 458 0.83 6 22.88 183.00 165.95
531497 Madhucon Prj B 1.00 4.60 4.60 4.79 4.50 4.78 3.91 5851 0.27 23 1.82 10.91 4.00
590134 Madras Fert. B 10.00 20.00 20.20 21.75 19.85 21.45 7.25 26058 5.47 170 -3.06 31.55 15.70
538401 Maestros Ele X 10.00 70.10 68.00 72.00 68.00 70.10 0.00 1201 0.84 3 64.31 80.05 28.00
500264 Mafatlal Ind X 10.00 77.05 78.90 80.00 76.50 79.00 2.53 1493 1.19 26 -0.63 209.90 68.05
540650 Magadh Sugar B 10.00 104.80 106.40 109.25 104.45 105.60 0.76 3152 3.39 51 3.82 136.50 58.35
538891 Magellanic C X 10.00 24.80 24.95 24.95 24.45 24.50 -1.21 156443 38.58 1197 7.83 51.80 24.30
524000 Magma Fincor A1 2.00 59.30 58.45 65.00 56.80 58.55 -1.26 17995 10.68 450 6.40 138.20 55.00
517449 Magna Electr X 10.00 170.05 169.30 180.00 169.00 179.50 5.56 2918 5.09 45 7.41 205.00 136.50
532896 Magnum Ventr T 10.00 4.00 3.80 4.00 3.80 3.90 -2.50 793 0.03 7 -6.29 7.60 3.40
505523 Mah.Corp XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1500 0.00 3 -19.00 0.36 0.19
532313 Mah.Lifespac A1 10.00 392.45 394.00 404.00 381.20 386.95 -1.40 3902 15.24 588 18.76 473.00 351.90
523384 Mah.Ras.Apex T 10.00 75.65 72.20 79.40 72.20 79.40 4.96 1309 0.95 18 23.42 194.40 70.35
500266 Mah.Scooter B 10.00 3960.20 3958.15 4240.00 3958.15 4140.55 4.55 593 24.49 220 65.32 4775.00 2028.80
500265 Mah.Seamless B 5.00 395.55 399.10 417.55 368.40 407.95 3.13 7456 29.12 519 10.78 532.00 360.70
514450 Maha.Rubtech X 10.00 33.20 35.85 37.40 34.50 37.00 11.45 2186 0.79 29 11.08 54.60 31.05
519612 Mahaan Foods X 10.00 14.20 13.60 13.60 13.60 13.60 -4.23 1 0.00 1 1.40 26.35 12.60
513554 Mahamaya St. B 10.00 126.05 131.00 132.35 123.00 131.90 4.64 4711 6.09 44 78.98 221.00 64.00
539957 Mahanagr Gas A1 10.00 829.25 832.50 904.60 832.50 892.90 7.68 130724 1149.15 6936 14.99 1057.20 754.70
531648 Mahavir Inds XT 5.00 0.60 0.60 0.60 0.60 0.60 0.00 30581 0.18 5 -3.00 1.40 0.60
542677 Mahesh Devel XT 10.00 21.75 22.10 22.80 22.10 22.80 4.83 10 0.00 2 -- 30.65 17.10
532756 Mahindra CIE A1 10.00 148.35 148.00 165.60 147.30 164.15 10.65 19561 31.22 1300 264.76 288.35 135.55
523754 Mahindra EPC X 10.00 88.45 88.00 91.50 88.00 88.95 0.57 64274 57.73 255 20.59 125.65 82.00
533088 Mahindra Hol A1 10.00 219.10 220.55 227.75 220.00 224.70 2.56 3957 8.89 260 43.97 256.00 185.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540768 Mahindra Log A1 10.00 335.10 335.00 350.00 333.85 339.55 1.33 8443 28.88 518 30.24 574.80 325.00
542503 Mahip Inds. MT 10.00 7.40 7.60 7.60 7.60 7.60 2.70 4000 0.30 1 3.53 39.30 7.05
590078 Maithan Allo B 10.00 464.65 463.00 488.00 447.30 454.75 -2.13 4999 23.49 512 5.47 697.50 339.75
539289 Majesco B 5.00 420.45 419.95 435.10 418.00 420.70 0.06 1074 4.56 50 21.92 588.40 399.80
500267 Majestic Aut X 10.00 126.85 125.15 134.95 125.00 127.50 0.51 8977 11.65 107 2.77 245.40 84.25
539229 Majestic Res M 10.00 25.75 26.25 26.25 26.25 26.25 1.94 1200 0.32 2 131.25 81.00 8.28
506919 Makers Lab. X 10.00 38.50 36.55 42.15 36.55 41.20 7.01 1215 0.48 19 23.02 103.20 32.05
539400 Mallcom (I) X 10.00 249.80 241.00 250.00 238.00 249.20 -0.24 208 0.50 8 10.26 279.70 193.00
532728 Malu Paper B 10.00 30.85 30.90 32.80 29.80 30.95 0.32 27301 8.51 479 7.86 51.45 18.25
513269 Man Inds.(I) B 5.00 47.05 47.05 49.70 46.00 48.85 3.83 4697 2.27 103 7.97 96.60 34.54
533169 Man Infracon B 2.00 20.25 20.00 23.00 20.00 21.90 8.15 22262 4.74 165 26.07 45.00 19.25
532932 Manaksia B 2.00 33.00 35.60 35.95 33.65 35.50 7.58 5401 1.92 235 2.99 45.90 28.95
539045 Manaksia Alm B 1.00 5.00 4.78 5.78 4.78 5.16 3.20 6786 0.36 21 4.57 10.45 4.01
539046 Manaksia C.M B 1.00 3.75 3.80 3.80 3.80 3.80 1.33 100 0.00 1 17.27 10.49 3.37
539044 Manaksia Stl B 1.00 11.80 11.61 12.50 11.61 12.45 5.51 4050 0.49 52 13.83 28.00 10.10
500268 Manali Petro B 5.00 19.80 19.65 20.35 19.40 19.70 -0.51 26268 5.23 153 5.61 40.70 16.10
531213 Manap.Fin. A1 2.00 123.30 123.30 129.25 119.40 127.75 3.61 417561 523.97 2243 10.75 144.90 66.40
505850 Mangal Cr.Fi X 10.00 42.80 43.10 47.00 42.90 45.10 5.37 43542 19.30 130 15.24 65.00 40.00
502157 Mangalam Cem B 10.00 240.30 239.45 257.00 239.45 248.80 3.54 2884 7.23 29 17.11 288.00 174.00
532637 Mangalam Dru B 10.00 31.95 32.00 33.20 31.35 32.40 1.41 5655 1.81 241 -6.44 90.50 25.20
537800 Mangalam I.F X 1.00 0.34 0.33 0.33 0.33 0.33 -2.94 115 0.00 4 33.00 0.80 0.25
514418 Mangalam Org X 10.00 348.60 359.00 365.90 335.00 354.15 1.59 22278 78.97 576 4.01 614.00 242.05
516007 Mangalam Tim T 10.00 7.95 7.56 8.29 7.56 8.25 3.77 6020 0.49 19 -1.10 23.50 6.86
530243 Mangalya Sof XT 10.00 0.52 0.52 0.52 0.52 0.52 0.00 1000 0.01 1 -- 1.14 0.48
530011 Manglr.Chem B 10.00 32.70 32.15 33.60 32.15 33.10 1.22 2911 0.97 39 10.68 53.00 25.45
541974 Manorama Ind M 10.00 240.00 239.50 240.00 231.50 237.95 -0.85 20400 48.68 18 25.56 241.00 180.00
539207 Manpasand Bv A1 10.00 10.55 10.05 10.05 10.05 10.05 -4.74 4861 0.49 41 1.18 130.00 10.05
511758 Mansi Financ XT 10.00 23.20 22.05 24.35 22.05 24.35 4.96 520 0.12 3 1.75 41.75 18.05
505324 Manugraph (I B 2.00 16.65 16.50 17.20 16.50 17.15 3.00 846 0.14 13 -1.74 37.45 12.30
521018 Maral Overs B 10.00 19.20 19.20 20.85 19.20 20.85 8.59 853 0.17 15 13.28 32.00 14.30
503101 Marathon Nex B 5.00 77.40 74.80 80.90 74.80 77.55 0.19 2747 2.09 127 8.88 159.80 56.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530543 Marg X 10.00 8.89 8.90 9.30 8.65 9.04 1.69 29197 2.60 54 -1.66 22.90 7.60
531642 Marico A1 1.00 379.65 380.10 390.60 377.55 380.30 0.17 70762 271.38 2332 41.65 401.50 286.25
531503 Maris Spin. X 10.00 41.50 43.00 43.45 43.00 43.45 4.70 2061 0.89 5 47.75 64.45 31.45
524404 Marksans Ph. B 1.00 14.22 15.20 15.20 13.36 13.74 -3.38 171587 23.93 524 7.51 36.70 11.45
523566 Martin Burn X 10.00 21.50 22.55 22.55 22.55 22.55 4.88 180 0.04 1 6.75 50.00 17.80
531540 Maruti Infra X 10.00 21.85 21.80 23.00 20.60 21.90 0.23 7462 1.62 59 -54.75 29.00 14.00
532500 Maruti Suzuk A1 5.00 5938.30 6001.00 7044.35 5984.00 6585.25 10.89 360123 23390.28 42652 28.58 8320.00 5447.00
540749 MAS Fin. Ser B 10.00 634.95 630.00 663.00 616.60 659.90 3.93 2248 14.55 428 21.92 663.00 365.00
523704 Mastek B 5.00 351.70 354.00 367.70 351.90 354.50 0.80 3163 11.34 380 8.25 577.90 302.55
511768 Master Trust X 5.00 18.15 19.05 19.05 19.05 19.05 4.96 1494 0.28 5 4.34 25.50 11.30
540704 Matrimony.co B 5.00 528.90 545.00 549.00 540.15 544.35 2.92 47 0.26 7 33.64 750.00 365.25
539219 Mauria Udyog X 10.00 264.40 264.10 265.70 255.20 255.45 -3.39 141843 368.99 814 79.58 300.00 131.00
523371 Mawana Sugar B 10.00 34.65 36.00 36.00 34.50 35.00 1.01 13424 4.71 112 5.38 67.80 25.75
500271 Max Fin.Serv A1 2.00 399.05 398.25 419.90 396.85 399.65 0.15 99787 409.05 1741 74.01 473.00 343.95
539981 Max India A1 2.00 58.30 59.25 59.90 57.40 57.60 -1.20 2078 1.22 40 -57.03 89.60 54.10
539940 Max Ventures B 10.00 41.00 40.55 45.95 39.70 43.40 5.85 7255 3.11 300 80.37 62.50 33.25
534338 Maxheights X 10.00 18.50 18.45 18.45 18.45 18.45 -0.27 45 0.01 1 73.80 49.75 17.00
526538 Maximaa Syst XT 2.00 1.87 1.90 1.90 1.78 1.78 -4.81 240 0.00 6 -29.67 5.80 1.71
522249 Mayur Uniq. B 5.00 211.70 213.35 214.50 210.85 212.00 0.14 10582 22.51 466 12.40 414.00 206.15
523792 Mazda B 10.00 342.35 350.00 350.00 344.00 344.00 0.48 104 0.36 6 10.28 480.00 244.05
533152 MBL Infra. T 10.00 5.96 6.00 6.15 6.00 6.11 2.52 3659 0.22 6 0.48 18.50 4.41
532852 McDowell Hld B 10.00 17.65 17.15 18.50 17.15 18.10 2.55 1297 0.23 9 4.66 35.85 14.25
532654 McLeod Russ B 5.00 9.80 9.31 9.41 9.31 9.36 -4.49 104911 9.80 235 8.83 159.95 9.25
532629 Mcnally Bhar T 10.00 3.80 3.70 3.80 3.61 3.80 0.00 6326 0.23 12 -0.16 38.00 2.30
523144 Medi Caps X 10.00 14.70 15.30 15.30 14.55 15.20 3.40 3145 0.46 11 34.55 20.39 10.53
512267 Media Matrix X 1.00 4.04 3.85 4.24 3.84 4.24 4.95 229856 9.16 12 4.82 5.78 3.84
531146 Medicamen Bi X 10.00 353.55 344.85 374.95 344.85 370.75 4.86 3097 11.26 91 37.49 555.95 325.25
539938 Medico Inter XT 10.00 79.00 75.05 79.00 75.05 79.00 0.00 15 0.01 5 28.52 132.10 28.65
526301 Medinova Dia XT 10.00 16.87 17.70 17.71 17.69 17.71 4.98 1142 0.20 6 19.90 31.35 12.40
538834 Meenakshi En X 10.00 9.20 9.00 9.66 8.74 8.74 -5.00 1549 0.14 21 -46.00 12.80 2.43
540519 Meera Inds. M 10.00 190.05 192.00 192.00 189.00 189.00 -0.55 1000 1.91 2 34.05 250.00 166.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532408 Megasoft B 10.00 6.50 6.60 6.82 6.40 6.82 4.92 6444 0.43 13 35.89 10.50 5.10
541352 Megastar Fds M 10.00 50.00 54.00 54.00 54.00 54.00 8.00 2000 1.08 1 50.47 66.90 37.40
532865 Meghmani Org A1 1.00 56.15 56.00 60.05 54.10 56.95 1.42 160880 92.94 1205 5.93 89.40 40.60
511377 Mehta I.Fin XT 10.00 4.82 4.90 4.90 4.58 4.58 -4.98 600 0.03 2 15.27 7.35 4.58
531127 Mena Mani In X 10.00 10.56 11.00 11.00 11.00 11.00 4.17 2 0.00 1 -2.75 19.70 10.56
523828 Menon Bearin B 1.00 63.15 61.90 70.00 61.90 64.40 1.98 2282 1.53 64 15.78 92.90 55.55
531727 Menon Piston X 1.00 14.74 14.61 15.35 14.61 15.25 3.46 9683 1.47 27 8.33 23.90 12.50
539126 MEP Infrast. B 10.00 30.30 30.15 31.40 29.75 30.60 0.99 32924 10.20 420 15.15 52.00 24.90
538942 Mercantile V XT 10.00 7.23 7.30 7.37 7.24 7.37 1.94 3000 0.22 8 24.57 9.32 2.74
526235 Mercator B 1.00 1.35 1.30 1.35 1.29 1.29 -4.44 274962 3.56 82 -0.04 21.50 1.13
538964 Mercury Lab X 10.00 262.00 262.00 275.10 262.00 275.10 5.00 16 0.04 2 10.93 419.90 212.00
513335 Metalyst For B 10.00 5.60 5.60 5.88 5.60 5.77 3.04 959 0.05 13 -0.10 15.00 4.90
532990 Metkore Allo Z 2.00 0.30 0.29 0.29 0.29 0.29 -3.33 10000 0.03 7 -0.22 1.80 0.29
500159 Metroglobal X 10.00 58.35 61.75 61.75 53.00 53.70 -7.97 1314 0.70 28 6.07 78.60 41.20
542650 Metropolis H B 2.00 1228.20 1239.10 1288.65 1239.10 1246.20 1.47 2299 28.88 336 57.01 1359.90 904.85
531613 Meyer Appare XT 3.00 0.53 0.55 0.55 0.51 0.51 -3.77 3617 0.02 9 -1.46 4.51 0.39
526622 MFL India XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 3000 0.01 2 -0.23 0.20 0.19
540744 Mideast Intg XT 10.00 5.63 5.36 5.90 5.36 5.90 4.80 3676 0.22 10 -2.35 23.90 5.13
533310 Midvalley En XT 10.00 0.81 0.82 0.82 0.82 0.82 1.23 1000 0.01 2 -0.28 13.72 0.80
541337 Milestone Fr M 10.00 20.15 18.15 18.15 18.15 18.15 -9.93 3000 0.54 1 53.38 28.00 8.75
507621 Milkfood X 10.00 306.50 329.00 329.00 305.05 312.20 1.86 430 1.33 21 12.27 514.95 241.00
538962 Minda Corp. B 2.00 90.40 93.00 94.40 87.30 88.90 -1.66 23194 21.26 1995 13.37 156.60 65.50
532539 Minda Inds. A1 2.00 329.50 329.30 348.60 329.25 337.10 2.31 13345 45.56 692 32.86 392.45 256.30
517344 Mindteck B 10.00 38.60 38.80 39.00 37.50 37.55 -2.72 1322 0.50 33 35.76 55.90 26.60
532819 MindTree A1 10.00 690.65 692.40 720.00 684.10 713.00 3.24 59562 417.66 1678 17.04 1128.30 652.50
542131 MIRAE Nifty B 10.00 108.49 108.59 113.60 108.59 113.60 4.71 4005 4.42 9 -- 130.35 102.00
500279 MIRC Electr. B 1.00 11.24 11.67 11.67 11.17 11.38 1.25 36462 4.17 135 -66.94 31.35 9.83
505336 Mirch Tech(I XT 10.00 0.52 0.54 0.54 0.54 0.54 3.85 1000 0.01 1 -0.09 0.54 0.46
526642 Mirza Intl. B 2.00 54.10 54.30 57.50 53.60 57.05 5.45 47001 26.50 512 17.03 99.60 49.70
539220 Mishka Exim T 10.00 34.90 34.95 35.00 34.85 35.00 0.29 13950 4.87 16 350.00 36.75 21.00
541195 Mishra Dhatu B 10.00 131.25 137.25 137.25 128.40 129.70 -1.18 19004 25.09 722 17.27 149.40 100.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539594 Mishtann Foo X 1.00 31.90 31.30 31.30 31.30 31.30 -1.88 844 0.26 10 260.83 72.45 7.32
523782 Mitshi India XT 10.00 58.75 58.50 61.20 56.00 60.15 2.38 11257 6.54 112 44.56 61.20 23.35
540078 Mitsu Chem P M 10.00 147.50 160.00 160.00 160.00 160.00 8.47 600 0.96 1 33.68 185.00 133.05
538890 MK Exim (I) X 10.00 10.71 10.18 10.18 10.18 10.18 -4.95 10 0.00 1 10.60 14.65 5.33
522241 MM Forgings B 10.00 377.00 400.00 407.10 400.00 407.05 7.97 220 0.89 14 13.02 666.00 302.00
509196 MM Rubber XT 2.00 71.45 67.90 71.40 67.90 71.40 -0.07 56 0.04 4 162.27 96.30 47.25
513377 MMTC A1 1.00 18.50 18.60 19.45 18.10 18.45 -0.27 291123 54.67 975 30.25 32.95 17.30
503772 Modella Wool X 10.00 14.25 14.00 14.50 14.00 14.50 1.75 443 0.06 6 4.55 31.35 8.65
519287 Modern Dairy XT 10.00 4.00 3.85 4.20 3.85 4.15 3.75 1739 0.07 17 1.26 7.52 2.50
537092 Modex In Sec X 10.00 48.30 49.85 53.10 49.70 52.70 9.11 2600 1.37 25 52.70 55.95 36.05
519003 Modi Natural X 10.00 39.00 39.00 39.00 39.00 39.00 0.00 140 0.05 2 53.42 88.95 31.35
506261 Modison Metl X 1.00 35.35 35.30 36.00 35.30 36.00 1.84 4206 1.50 19 7.61 52.45 31.00
531453 Mohit Inds. B 10.00 4.35 4.75 5.00 4.40 4.80 10.34 1333 0.06 28 28.24 10.70 4.22
530169 Mohit Paper X 10.00 8.00 7.65 8.40 7.65 7.96 -0.50 1430 0.12 8 4.15 16.51 7.51
530047 Mohota Inds B 10.00 15.00 15.00 15.75 14.40 15.70 4.67 1432 0.22 60 -2.87 93.65 11.93
533286 MOIL A1 10.00 119.25 119.05 124.25 118.20 121.70 2.05 42177 51.21 788 6.95 192.75 118.20
533080 Mold-Tek Pac B 5.00 286.80 284.00 291.30 284.00 291.00 1.46 1153 3.33 176 24.37 328.95 201.80
526263 Mold-Tek Tec B 2.00 50.55 50.00 53.90 50.00 51.35 1.58 7909 4.08 117 11.19 62.90 37.10
511551 Monarch NetW X 10.00 20.50 21.00 23.50 20.40 22.10 7.80 5436 1.18 29 6.62 54.90 19.50
513446 Monnet I & E B 10.00 12.56 13.00 13.40 12.30 12.53 -0.24 36267 4.60 176 -0.18 48.10 12.30
505343 Monotype (I) XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1 0.00 1 -0.70 0.35 0.19
524084 Monsanto (I) A1 10.00 2093.15 2082.60 2199.00 2061.00 2134.10 1.96 5547 118.69 3008 22.79 3198.00 1832.25
538836 Monte Carlo B 10.00 246.15 244.00 260.95 244.00 250.40 1.73 289 0.72 56 9.06 428.00 225.25
532621 Morarjee Tex B 7.00 13.22 12.86 13.85 12.86 13.85 4.77 1699 0.23 9 -2.65 29.90 10.13
500288 Morepen Lab B 2.00 17.15 17.80 19.85 17.80 19.25 12.24 317628 59.90 845 25.33 27.80 14.70
523160 Morgan.Cruci X 10.00 1625.00 1646.00 1650.00 1600.00 1606.65 -1.13 1035 16.74 47 33.22 2088.00 1265.25
513305 Moryo Inds. X 5.00 81.80 77.75 77.75 77.75 77.75 -4.95 1 0.00 1 146.70 173.70 77.75
532407 Moschip Tech X 2.00 14.50 15.20 15.20 14.01 14.41 -0.62 53963 7.81 76 -6.89 31.90 9.27
536960 MOSt M100 B 10.00 16.15 16.15 17.03 16.15 17.03 5.45 41792 6.89 40 -- 21.39 15.10
590115 MOSt M50 B 7.00 104.40 105.40 109.50 105.40 109.50 4.89 58 0.06 2 -- 125.53 99.01
533385 MOSt Nasd100 E 10.00 551.00 555.00 557.00 549.00 554.67 0.67 14479 80.49 91 -- 655.90 410.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517334 Motherson SS A1 1.00 104.10 105.10 118.45 103.40 113.50 9.03 1336379 1495.83 8975 23.40 196.80 91.15
532892 Motilal Oswl A1 1.00 560.70 565.75 644.45 544.25 628.35 12.07 13833 83.57 1495 28.64 855.00 480.40
506543 MP Agro Ind XT 10.00 2.32 2.28 2.28 2.28 2.28 -1.72 1476 0.03 4 76.00 6.20 2.28
526299 Mphasis A1 10.00 963.70 969.75 989.15 962.00 970.75 0.73 8784 85.45 1204 16.75 1226.75 855.00
526143 MPL Plastics XT 10.00 4.21 4.00 4.38 4.00 4.00 -4.99 10224 0.41 11 -1.43 12.07 3.78
532440 MPS B 10.00 492.65 481.05 510.00 481.05 499.30 1.35 133 0.65 10 12.21 597.95 425.00
500290 MRF A1 10.00 58100.00 58325.00 65690.00 58100.00 64550.85 11.10 1304 820.61 1112 24.78 69883.55 51850.00
532376 Mro-Tek T 5.00 19.25 18.35 18.35 18.35 18.35 -4.68 229 0.04 4 -3.30 53.50 16.65
500109 MRPL A1 10.00 48.20 48.10 50.00 46.25 47.05 -2.39 140438 67.30 1318 -15.58 91.35 43.10
532650 MSP Steel T 10.00 5.50 5.60 5.77 5.50 5.71 3.82 563 0.03 3 -4.46 16.30 4.42
508922 MSR (I) X 5.00 7.73 7.57 7.92 6.63 7.17 -7.24 2366 0.17 14 23.13 22.50 5.60
542597 MSTC B 10.00 87.05 88.80 99.90 86.45 91.45 5.05 34722 33.23 680 -1.69 120.00 70.40
534312 MT Educare B 10.00 24.55 23.70 25.05 23.35 23.95 -2.44 10577 2.53 262 14.09 94.05 21.75
500108 MTNL B 10.00 5.51 5.57 6.00 5.48 5.76 4.54 154067 8.92 278 -0.10 19.39 4.49
500460 Mukand B 10.00 33.90 33.30 35.55 33.20 35.55 4.87 9632 3.35 43 -5.53 70.80 26.55
532097 Mukand Engrs B 10.00 12.00 12.10 14.40 12.01 14.10 17.50 9287 1.28 234 -0.65 28.70 10.25
523832 Mukat Pipes XT 5.00 4.75 4.53 4.53 4.53 4.53 -4.63 1000 0.05 1 -11.05 5.10 4.53
530341 Mukesh Babu X 10.00 81.40 77.35 85.35 77.35 83.95 3.13 2545 2.12 20 12.74 103.20 68.70
532357 Mukta Arts B 5.00 39.20 38.50 40.55 37.60 39.50 0.77 1416 0.55 35 12.58 54.40 31.95
534091 Multi Com.Ex A1 10.00 909.15 912.40 956.20 893.00 925.45 1.79 132037 1219.98 4646 25.84 1015.00 643.50
526169 Multibase(I) X 10.00 160.35 152.40 168.35 152.35 167.35 4.37 14956 24.34 194 15.30 564.90 118.10
520059 Munjal Auto B 2.00 34.85 35.10 38.80 35.10 37.25 6.89 23889 8.98 394 12.93 69.80 29.45
520043 Munjal Showa B 2.00 121.10 120.10 132.40 120.10 128.80 6.36 4408 5.68 85 8.45 215.00 115.00
515037 Murd.Ceram B 10.00 15.99 15.87 17.50 15.45 16.79 5.00 9463 1.58 74 19.99 32.40 11.25
540366 Music Broadc B 2.00 35.35 38.95 39.00 35.10 37.05 4.81 1762 0.66 62 18.53 68.40 34.15
511766 Muthoot Cap B 10.00 490.60 499.25 559.00 499.25 524.30 6.87 1153 6.11 151 11.45 1049.40 420.00
533398 Muthoot Fin. A1 10.00 584.75 586.50 631.50 576.40 629.50 7.65 61317 371.57 1766 12.55 656.80 356.55
532991 MVL T 1.00 0.19 0.19 0.19 0.19 0.19 0.00 10000 0.02 1 -19.00 0.26 0.19
506734 Mys.Petrochm X 10.00 51.50 52.95 55.00 52.95 55.00 6.80 124 0.07 6 9.55 109.95 43.65