BSE Stock Quotes on Friday, November 13, 2009 (M)

Click on to view the company's Half Yearly / Annual Financial Performance

Company Name Close Prev Close Trade / Vol Year High/Year Low Traded Date

M Ravji Oil 3.00 N/A N/A / N/A N/A / N/A 13/03/1997

M&m Finanser 270.65 269.55 1157 / 51129 294.90 / 161.55 *

M.b.parikh 8.07 8.45 6 / 1000 13.40 / 6.62 *

M.c.c.inv. 2.50 2.41 1 / 500 N/A / N/A 19/04/2004

M.j.pharma 5.25 4.85 1 / 100 10.95 / 2.55 03/07/2002

M.m.forgings 56.75 57.20 56 / 1399 75.75 / 25.60 *

M.m.rubber 14.45 14.95 109 / 40900 15.69 / 2.25 *

M.p.agro Ind 3.86 4.06 1 / 100 5.09 / 1.93 09/11/2009

Maa Leafin C 2.95 1.45 1 / 2000 5.25 / 1.00 04/06/1999

Maars Soft. 3.02 3.17 232 / 330510 4.64 / 1.10 *

MAC Agro Inds 24.85 27.00 1 / 100 30.00 / 27.00 20/07/1999

Mac Charles 174.65 179.55 4 / 250 233.60 / 126.20 12/11/2009

Mac Ind 7.00 N/A N/A / N/A N/A / N/A 05/09/1997

Mac Trading 70.40 67.05 1 / 100 70.40 / 67.05 19/02/2009

Machino Plas 46.10 46.35 5 / 132 55.65 / 26.75 *

Mackinon Mac 2.98 2.49 1 / 50 N/A / N/A 28/04/2005

Macro Inter. 5.00 4.05 1 / 100 5.00 / 5.00 13/06/2001

Madalsa Agro 65.00 N/A N/A / N/A 65.00 / 65.00 26/02/1999

Madalsa Intl 2.75 N/A N/A / N/A N/A / N/A 27/03/1997

Madhav Marb. 26.30 26.55 48 / 5061 35.90 / 9.81 *

Madhavnagar 15.00 N/A N/A / N/A N/A / N/A 25/02/1994

Madhu Milan 1.05 1.20 2 / 1100 4.25 / 0.40 27/03/2000

Madhu Refoil 5.00 N/A N/A / N/A N/A / N/A 26/04/1995

Madhucon Prj 139.35 139.80 881 / 55690 275.00 / 41.65 *

Madhumilan Fincorp 2.20 2.35 37 / 19100 8.05 / 0.50 25/02/2000

Madhur Cap. 2.00 2.00 2 / 310 N/A / N/A 15/12/2004

Madhur Housing Finance 9.50 N/A N/A / N/A N/A / N/A 28/08/1997

Madhur Ind 17.50 18.40 1 / 5 50.00 / 9.05 03/11/2009

Madhus.ind. 8.40 8.84 9 / 502 9.99 / 4.81 *

Madhus.sec 66.00 63.05 8 / 340 95.80 / 50.00 12/11/2009

Madhya Desh 7.00 6.89 15 / 5680 8.39 / 4.19 *

Madhyavar.Ex 1.00 0.50 N/A / N/A 2.80 / 0.05 29/12/1998

Madras Alum 115.85 115.35 181 / 43702 214.20 / 35.65 11/06/2009

Madras Cem. 104.55 104.20 532 / 72994 128.40 / 55.00 *

Madras Fert. 13.43 13.64 123 / 36492 14.90 / 5.80 05/04/2005

Madras Hi-tech 2.00 1.75 1 / 300 10.00 / 1.75 28/03/2001

Madras M.Fin 4.50 N/A N/A / N/A N/A / N/A 22/03/1996

Madras Petro 1.90 1.90 2 / 500 3.00 / 1.90 30/03/2001

Madura Coats 40.00 40.00 3 / 501 47.45 / 21.50 28/03/2003

Madusdn Lsng 2.00 2.00 1 / 2500 5.00 / 1.00 13/03/2000

Maegaware Comp 3.50 N/A N/A / N/A N/A / N/A 14/01/1997

Maestros Me 47.55 47.80 5 / 1501 63.80 / 31.30 *

Mafat Fin 0.95 1.00 19 / 8343 N/A / N/A 31/12/2002

Mafatlal Dye 8.52 8.30 33 / 6435 N/A / N/A 08/09/2006

Mafatlal Engg 49.00 N/A N/A / N/A N/A / N/A 02/06/1995

Mafatlal Fine 104.00 N/A N/A / N/A N/A / N/A 04/10/1996

Mafatlal Ind 69.10 66.85 61 / 9720 77.00 / 14.85 *

Mafatlal Lub 6.05 7.56 2 / 1000 N/A / N/A 10/12/2003

Magan Ind 0.31 0.38 29 / 79700 N/A / N/A 23/01/2004

Magico Exp 2.35 2.30 1 / 100 2.35 / 2.35 08/11/2000

Magicut Tool 12.50 12.50 1 / 50 16.50 / 9.90 07/11/2001

Magma Fin 161.70 155.60 87 / 6507 229.90 / 119.05 *

Magna Electr 45.95 45.35 20 / 3899 62.95 / 37.00 *

Magna Ind 0.90 N/A N/A / N/A N/A / N/A 20/10/1997

Magnum Ltd. 4.75 4.80 4 / 155 6.18 / 2.60 *

Magnum Vent 8.72 8.60 14 / 4350 14.14 / 5.05 *

Magnus Rub 1.15 1.15 1 / 200 3.50 / 1.00 15/03/2001

Mah & Mah 1029.20 1036.40 4466 / 129330 1053.00 / 235.50 *

Mah Holiday 353.80 352.80 163 / 4960 398.85 / 306.65 *

Mah. Explo 0.35 0.30 1 / 50 0.35 / 0.20 09/08/2001

Mah. Scooter 181.90 177.70 15 / 1117 200.00 / 50.15 *

Mah.ras.apex 2.38 2.70 10 / 7651 N/A / N/A 05/07/2005

Mah.seamless 322.50 322.90 221 / 5341 346.00 / 111.80 *

Maha Apex Rights 38.75 N/A N/A / N/A N/A / N/A 21/10/1994

Maha Chem 2.00 N/A N/A / N/A N/A / N/A 07/06/1996

Maha Elektro 489.80 466.50 8 / 400 555.00 / 153.00 *

Maha Explos 2.50 N/A N/A / N/A N/A / N/A 14/07/1995

Maha Weldaids 35.00 N/A N/A / N/A N/A / N/A 18/02/1994

Maha.Apex (Pp) 36.00 N/A N/A / N/A N/A / N/A 07/10/1996

Maha.indus.l 5.46 5.71 2 / 2 11.44 / 4.27 *

Maha.polybut 237.65 227.50 168 / 98128 238.85 / 39.50 *

Maha.rubtech 62.70 59.80 116 / 73332 86.85 / 13.05 *

Maha.tele 77.05 77.85 3706 / 633828 123.70 / 59.25 *

Mahaan Foods 15.50 15.50 6 / 653 16.25 / 7.66 11/11/2009

Mahadev Corp 1.60 1.60 24 / 52000 3.80 / 0.05 25/02/2000

Mahadev Ind. 0.85 0.85 1 / 600 4.00 / 0.60 26/04/2000

Mahagan Texp 1.50 2.00 2 / 3000 4.80 / N/A 21/10/1999

Mahalaxmi Sm 16.75 16.75 1 / 206 22.50 / 9.10 *

Mahamaya Inv 12.00 12.00 2 / 200 13.00 / 1.10 07/04/2000

Mahan Ind. 7.34 7.72 5 / 750 8.49 / 1.70 *

Mahanivesh I 6.35 6.95 1 / 5 N/A / N/A 23/09/2002

Maharaja Shr 142.00 136.35 3 / 27 183.90 / 29.10 *

Mahasagar Tr 14.02 14.75 1 / 100 17.15 / 8.19 05/11/2009

Mahashree 14.52 N/A 1 / 100 N/A / N/A 09/06/2005

Mahavir Impe 1.30 1.70 2 / 500 3.30 / 1.30 26/04/2000

Mahavira Foods 4.85 5.80 N/A / N/A 5.80 / 0.60 24/02/1999

Mahend Petro 3.11 3.20 2 / 700 N/A / N/A 13/09/2007

Mahesh Agr 1.25 1.49 4 / 2424 N/A / N/A 20/12/2004

Maheswari Prot 4.75 N/A N/A / N/A N/A / N/A 17/03/1997

Mahin Comp 70.20 71.00 19 / 1170 98.95 / 18.25 *

Mahind Forg 78.25 77.80 234 / 21368 87.00 / 35.35 *

Mahind.ugine 48.65 49.50 2476 / 454735 54.30 / 17.15 *

Mahindra Cem 1.90 1.55 3 / 300 2.00 / 1.50 16/02/2001

Mahindra Nissan 11.00 N/A N/A / N/A N/A / N/A 23/01/1996

Mahindralife 351.95 350.30 193 / 9156 396.90 / 83.40 *

Maikaal Fib. 3.05 3.21 276 / 345907 N/A / N/A 13/09/2007

Maithan All 86.05 87.75 24 / 1474 157.90 / 50.75 *

Majestic Auto 60.30 59.35 83 / 10560 74.95 / 19.65 *

Majestic Industries 5.00 5.00 1 / 100 7.00 / 5.00 16/03/2001

Majestic Securities 3.25 3.10 2 / 1000 5.00 / 1.10 10/03/2000

Makan Agro 4.00 N/A N/A / N/A N/A / N/A 17/07/1996

Makers Lab 17.25 17.60 20 / 3800 21.50 / 10.25 *

Malabar Bldg 134.30 130.35 526 / 49271 191.80 / 80.00 26/04/2006

Malabar Trad 34.25 33.60 1 / 1 34.25 / 33.60 06/11/2009

Malanlur Lth 1.00 0.50 1 / 100 2.00 / 0.50 28/10/1999

Malar Hosp. 28.70 29.50 34 / 10328 31.00 / 9.00 *

Malhotra St 4.10 3.35 1 / 300 7.00 / 1.00 11/04/2000

Malu Paper 12.84 12.72 16 / 4220 18.50 / 9.00 *

Malvica Engg 6.26 6.58 34 / 16505 N/A / N/A 21/09/2005

Malvika Steels (Pp) 10.00 N/A N/A / N/A N/A / N/A 02/02/1996

Malvika Stl 2.20 1.60 2 / 400 N/A / N/A 05/09/2000

Malwa Cotton 37.00 36.70 6 / 175 49.00 / 13.25 *

Mamta Steels 1.00 N/A N/A / N/A N/A / N/A 21/03/1997

Man Alumin 43.85 42.90 16 / 2173 50.30 / 18.00 *

Man Drugorg 11.40 11.75 6 / 2633 13.14 / 4.69 *

Man Ind.(i) 46.05 46.50 260 / 39737 60.90 / 21.50 *

Manaksia Ltd 56.15 56.15 99 / 9674 66.00 / 24.15 *

Manali Petro 9.15 9.24 306 / 67376 13.39 / 6.02 *

Manappuram G 522.35 538.90 91 / 4233 689.00 / 97.00 *

Manas Bever 2.20 2.20 N/A / N/A N/A / N/A 24/02/1998

Manas Bottl 12.50 12.30 N/A / N/A N/A / N/A 27/02/1998

Manav Pharma 1.00 N/A N/A / N/A N/A / N/A 09/06/1997

Manav Yarn 1.25 1.15 1 / 500 1.25 / 1.15 23/03/2001

Mandovi Pell 23.70 22.60 9 / 1250 45.40 / 7.50 04/01/2005

Mandsaur Fer 2.10 2.70 1 / 400 2.70 / 1.85 14/12/2000

Mandu Indus. 22.00 N/A N/A / N/A N/A / N/A 27/11/1997

Mangal Fin 10.50 N/A N/A / N/A N/A / N/A 06/05/1997

Mangal Knits 8.00 N/A N/A / N/A N/A / N/A 29/01/1998

Mangal Processing Mills 4.00 N/A N/A / N/A N/A / N/A 21/05/1997

Mangal Ven 22.65 21.60 1 / 1 34.70 / 21.10 12/11/2009

Mangal.sunso 1.50 1.50 1 / 7800 1.50 / 1.50 25/10/2001

Mangalam Cem 114.95 114.45 90 / 17124 150.00 / 43.00 *

Mangalam Tim 25.60 25.80 52 / 41587 29.75 / 9.71 *

Mangalya Sof 2.60 2.50 6 / 3005 3.00 / 1.16 12/11/2009

Manglr.chem 20.55 20.65 828 / 373220 27.00 / 9.80 *

Manipalfin(p 2.72 2.86 1 / 1000 N/A / N/A 07/01/2008

Maniyar Plas 2.00 2.00 1 / 500 N/A / N/A 25/08/2003

Manjeera 65.60 67.00 24 / 1276 103.95 / 50.00 *

Manjushre 32.05 32.00 48 / 6420 38.85 / 10.00 *

Man-Made Spinners (I) 5.00 5.70 N/A / N/A 8.00 / 5.00 03/03/1999

Manna Glass 0.25 0.25 7 / 8300 N/A / N/A 31/01/2003

Manoj Surgic 4.80 4.80 1 / 100 N/A / N/A 30/07/1999

Manor Float 2.50 N/A N/A / N/A N/A / N/A 14/02/1997

Manraj Hsg.f 10.89 10.38 1 / 100 10.89 / 10.38 01/12/2008

Mansar.paper 1.50 1.85 2 / 200 1.50 / 1.50 30/04/2001

Mansi Financ 3.46 3.30 1 / 1 9.32 / 3.00 12/11/2009

Mansingh.oil 0.50 0.60 1 / 50 0.60 / 0.50 27/04/2000

Mansoon Trad 7.00 N/A N/A / N/A N/A / N/A 30/03/1993

Mansukh Ind. 6.00 1.00 2 / 1000 6.00 / 0.60 18/06/1999

Manugraph Ind 46.80 46.80 121 / 16601 66.80 / 24.50 *

Maple Circuit 4.00 N/A N/A / N/A N/A / N/A 20/10/1994

Maple Inds 0.95 0.80 1 / 100 4.00 / 0.65 29/03/2000

Mapro Ind. 11.95 9.60 1 / 100 11.95 / 5.00 16/05/2000

Maral Finance 6.60 N/A N/A / N/A N/A / N/A 09/12/1997

Maral Overs 10.57 8.81 331 / 2610498 12.15 / 4.11 *

Marath.refra 197.30 187.95 1 / 50 197.30 / 110.60 26/10/2009

Marathon Nex 375.20 388.70 84 / 1698 459.80 / 75.20 *

Mardia Chem 1.60 1.75 7 / 4150 N/A / N/A 18/05/2004

Mardia Copp 1.20 N/A N/A / N/A N/A / N/A 07/10/1997

Mardia Extr. 0.90 1.15 1 / 1000 2.00 / 0.90 15/05/2001

Mardia Samyg 14.45 13.77 1 / 100 14.49 / 5.44 09/11/2009

Mardia Steel 1.15 N/A 1 / 100 N/A / N/A 03/01/2002

Marg Ltd 211.45 205.20 2210 / 159628 219.80 / 28.85 *

Marg Pro In 67.65 64.45 1 / 100 67.65 / 18.10 12/11/2009

Maricoltd 103.35 104.35 717 / 54779 113.00 / 47.00 *

Marigold Securities 8.50 N/A N/A / N/A N/A / N/A 09/09/1996

Marine Cargo 1.00 N/A N/A / N/A N/A / N/A 02/07/1997

Maris Spin. 9.08 9.15 8 / 1200 N/A / N/A 05/07/2005

Mark Omega 1.00 N/A N/A / N/A N/A / N/A 14/02/1997

Market Crea. 4.55 6.00 1 / 100 4.55 / 4.55 22/02/2001

Market Creat 12.74 13.40 2 / 275 15.75 / 4.76 *

Marksans 4.98 5.02 307 / 296102 9.20 / 3.61 *

Marmagoa St. 4.24 4.05 21 / 6034 8.07 / 2.40 *

Marnite Poly 1.70 0.80 N/A / N/A 3.50 / 0.70 17/07/1998

Marsons 3.16 3.39 150 / 165904 4.34 / 1.26 12/10/2009

Marsons Finance 2.00 2.00 N/A / N/A 2.00 / 2.00 09/09/1998

Marsons Textiles 13.50 N/A N/A / N/A N/A / N/A 30/08/1996

Martin Burn 24.30 25.85 9 / 247 34.45 / 12.10 *

Martin Burn 5.00 N/A N/A / N/A N/A / N/A 25/03/1997

Marudhupandi Finance 12.00 N/A N/A / N/A N/A / N/A 03/08/1994

Maruti Cottex 8.20 10.90 N/A / N/A 11.20 / 8.20 16/09/1998

Maruti Indl Carbo 2.75 N/A N/A / N/A N/A / N/A 19/06/1997

Maruti Infra 9.44 8.98 5 / 700 9.92 / 3.01 *

Maruti Organics 36.00 N/A N/A / N/A N/A / N/A 05/07/1996

Maruti Plastics 1.00 0.60 N/A / N/A 2.20 / 0.60 23/07/1998

Maruti Sec. 6.80 7.06 2 / 1400 13.05 / 5.28 *

Maruti Synthetics 3.00 1.90 N/A / N/A 3.00 / 1.25 05/05/1998

Maruti Telst 8.45 6.80 1 / 100 8.45 / 4.25 29/03/2001

Marutisuzuk 1479.80 1424.30 9019 / 272683 1740.00 / 428.40 *

Marvel Capit 9.95 10.35 10 / 5300 N/A / N/A 02/09/2002

Marvel Ind. 24.60 26.70 2 / 12300 26.70 / 24.60 05/03/2001

Marvel Vinyl 39.00 N/A N/A / N/A N/A / N/A 18/12/1997

Mascon Glob. 4.20 4.33 441 / 721099 7.06 / 2.90 *

Mastek Ltd 281.05 283.10 154 / 4380 343.00 / 97.00 *

Master Chem 27.65 26.35 2 / 1000 27.65 / 26.35 11/09/2009

Master Trust 49.70 51.75 38 / 1490 73.60 / 19.00 *

Mastershare 12.92 12.75 261 / 249401 13.00 / 8.90 04/08/2003

Mather & Pla 10.40 10.92 5 / 1198 13.60 / 6.41 *

Mather & Pum 246.90 247.00 36 / 1010 250.00 / 90.00 23/01/2009

Mathew Easow 18.05 17.75 8 / 2151 18.84 / 3.94 *

Matra Realt 8.26 8.53 45 / 7557 11.15 / 1.90 *

Matrix Labor 209.35 208.85 135 / 50392 227.00 / 48.00 13/08/2009

Mavens Bio 100.00 99.65 121 / 165043 126.80 / 59.50 *

Mavi Ind 27.10 28.95 10 / 560 36.50 / 7.70 *

Mawana Sugar 27.90 27.80 448 / 83983 80.50 / 24.30 23/10/2007

Mawana Sugar 46.70 45.15 139 / 18302 52.50 / 13.85 *

Max India 192.00 189.90 2827 / 199144 253.80 / 90.10 *

Maximaa Syst 2.32 2.29 6 / 2300 4.36 / 1.20 *

Maxwel 18.70 19.05 177 / 41883 24.50 / 8.00 *

Maxworth Country 1.25 0.15 N/A / N/A 1.25 / 0.15 11/12/1998

Maxworth Orc 0.90 0.90 1 / 100 4.05 / 0.10 19/05/1999

Maxworth Orc Intl 1.70 2.00 1 / 100 4.85 / 0.40 11/01/2000

Maya Agro Products 2.20 2.20 1 / 500 2.20 / 0.80 31/03/2000

Maya Rasayan 0.90 0.80 1 / 300 4.75 / 0.80 25/07/2000

Maya Spin 2.50 2.20 1 / 100 3.50 / 1.40 06/09/2000

Mayank Hotels 1.45 1.90 2 / 200 2.75 / 0.90 16/01/2001

Mayar Finance 9.00 9.00 N/A / N/A 9.00 / 8.90 14/12/1998

Mayo Hosp 1.55 1.50 1 / 500 N/A / N/A 10/10/2001

Maytas Infra 172.85 177.05 3505 / 316790 520.00 / 31.40 *

Mayur Floor. 6.51 6.85 1 / 100 N/A / N/A 09/04/2008

Mayur Leathr 19.10 18.25 6 / 758 21.10 / 13.90 *

Mayur Uniq. 95.00 96.70 62 / 3726 100.00 / 19.05 *

Mayura Alloy Inds 3.00 3.00 N/A / N/A N/A / N/A 04/03/1998

Mazda Ent 13.00 N/A N/A / N/A N/A / N/A 18/04/1996

Mazda Fabrics 110.75 N/A N/A / N/A N/A / N/A 30/08/1996

Mazda Ind 21.75 N/A N/A / N/A N/A / N/A 14/02/1997

Mazda Ltd 66.20 66.20 33 / 1976 81.15 / 23.00 *

Mazda Ltd(bb 9.50 9.50 4 / 16000 9.95 / 8.50 01/08/2003

Mazda Tex 3.00 N/A N/A / N/A N/A / N/A 08/02/1994

MB Industries 1.00 1.00 N/A / N/A 5.50 / 0.90 26/03/1999

Mcd Holding 85.25 91.85 1168 / 77209 95.90 / 30.95 *

McDowell 45.30 55.35 2 / 100 95.70 / 41.70 06/06/2001

Mcleod Russe 235.05 215.35 11954 / 966895 238.00 / 35.25 *

Mcleod Russel 72.50 N/A N/A / N/A N/A / N/A 13/06/1997

Mcnally B(ps 57.30 54.60 105 / 45094 64.00 / 4.57 21/04/2005

Mcnallyb 202.95 202.25 675 / 26253 210.60 / 28.80 *

Mcs Ltd 17.00 16.70 5 / 210 21.00 / 7.47 *

Mcsure Cap. 7.50 6.00 1 / 100 7.50 / 5.50 31/07/2001

Meca Quilts 10.25 N/A N/A / N/A N/A / N/A 28/02/1997

Medha Finance 5.00 N/A N/A / N/A N/A / N/A 03/09/1996

Medi Caps 50.90 51.60 10 / 550 62.10 / 21.55 *

Media Matrix 4.79 4.69 43 / 17106 6.49 / 3.34 *

Media One 134.45 136.80 35 / 16210 181.90 / 38.25 *

Medicamen Bi 18.00 18.00 18 / 2420 24.00 / 6.75 *

Medicorp Tec 72.90 72.60 64 / 4721 77.10 / 13.60 16/06/2003

Medinova Dia 3.21 4.00 1 / 25 N/A / N/A 12/05/2004

Mefcom Agro 4.95 4.72 9 / 7432 6.84 / 1.74 *

Mefcom Capit 11.93 12.55 13 / 2041 15.90 / 5.11 *

Mega Corpn 2.20 2.10 19 / 43378 2.65 / 0.57 *

Mega Fin (i) 9.07 9.54 1 / 100 N/A / N/A 11/07/2007

Megasoft Ltd 24.15 23.00 81 / 14618 34.00 / 9.00 *

Meghmani 15.42 15.33 390 / 122977 19.60 / 5.19 *

Mehar Dairy Inds 0.50 0.50 N/A / N/A 0.50 / 0.50 17/04/1998

Mehta Caplease 1.00 2.00 N/A / N/A 2.50 / 0.15 08/03/1999

Mehta Housing Finance 0.35 0.30 3 / 300 0.35 / 0.30 04/07/2000

Mehta I.fin 5.00 5.00 2 / 300 5.25 / 2.98 *

Mehta Rubber 4.00 4.00 1 / 100 6.50 / 1.00 05/05/2000

Mehta Secur. 2.10 2.35 1 / 100 5.95 / 2.10 07/04/2000

Mehta Sulphite 13.70 13.70 2 / 200 15.30 / 4.40 06/01/2000

Mek Eng 15.95 N/A N/A / N/A N/A / N/A 06/12/1996

Melstar Info 10.49 10.50 9 / 2719 16.00 / 7.75 *

Meltron Semi 7.30 5.85 1 / 50 21.50 / 2.20 07/12/2000

Memory Polymers 7.00 N/A N/A / N/A N/A / N/A 29/10/1996

Menon Bear. 35.70 36.60 15 / 2322 99.00 / 33.15 *

Menon Piston 60.75 60.75 3 / 120 65.65 / 38.35 *

Mercard 8.50 N/A N/A / N/A N/A / N/A 28/11/1996

Mercator Lin 56.40 54.50 9329 / 2806055 76.75 / 21.00 *

Merck Ltd 559.25 553.95 177 / 4484 634.00 / 268.10 *

Mercury Capitals 2.95 2.40 1 / 100 9.00 / 2.40 12/01/2001

Mercury Fund Mgt. Co. 7.00 N/A N/A / N/A N/A / N/A 09/10/1996

Mercury Phy 0.35 0.35 N/A / N/A N/A / N/A 30/03/1998

Mercury Trad 3.00 N/A 1 / 100 N/A / N/A 24/11/2006

Merind 200.00 200.00 N/A / N/A 284.00 / 185.00 18/02/1999

Merry Sharefin 1.25 N/A N/A / N/A N/A / N/A 05/02/1997

Merven Drug 7.50 7.32 3 / 700 12.70 / 1.30 11/11/2003

Mesco Pharma 0.60 0.70 1 / 500 7.00 / 0.60 10/01/2001

Metal Box 5.75 N/A N/A / N/A N/A / N/A 22/03/1996

Metal Coatin 13.78 14.50 1 / 100 16.25 / 4.77 *

Metalman Ind 10.35 10.76 6 / 699 14.35 / 5.52 *

Metlex Ceram 3.50 N/A N/A / N/A N/A / N/A 25/02/1997

Metroche.ind 39.25 38.95 12 / 670 62.95 / 20.00 *

Metropoli Ov 12.50 13.00 4 / 600 13.00 / 4.95 10/01/2000

Mewar Polytx 14.50 14.00 1 / 1 17.02 / 11.00 *

Mewat Zinc 10.00 11.00 2 / 200 N/A / N/A 07/10/1999

MFC Stock Brok 1.25 1.10 N/A / N/A 1.50 / 1.10 29/04/1998

MFL Housing Finance 1.00 N/A N/A / N/A N/A / N/A 15/04/1997

Mh Mills Ind 3.46 3.30 1 / 200 7.42 / 3.30 *

Mic Electron 41.25 41.65 578 / 82284 59.90 / 14.35 *

Micam Leather Exports 4.75 N/A N/A / N/A N/A / N/A 03/09/1996

Micro Energy 2.30 N/A N/A / N/A N/A / N/A 03/10/1997

Micro Forge 2.95 2.86 3 / 600 5.32 / 2.10 10/11/2009

Micro Inks L 466.00 464.20 182 / 28935 470.00 / 89.15 *

Micro Planta 2.15 2.00 1 / 500 11.80 / 1.40 17/01/2001

Micro Techo 137.85 139.00 249 / 14015 166.25 / 53.05 *

Micron Chemicals 3.60 N/A N/A / N/A N/A / N/A 26/11/1997

Microse (i) 10.00 5.65 1 / 1000 10.00 / N/A 22/12/1999

Mid East 38.00 N/A N/A / N/A N/A / N/A 15/03/1996

Mid East Por 3.22 3.35 1 / 1000 5.25 / 3.22 *

Mid East Por 0.30 0.35 1 / 100 3.45 / 0.25 31/01/2001

Mid India Ind 2.93 3.00 1 / 100 5.15 / 1.71 *

Mid India Ol 4.00 N/A N/A / N/A N/A / N/A 07/03/1996

Mid West (I) 3.00 3.60 1 / 100 4.90 / 1.80 14/02/2000

Midas Pharma 18.00 18.90 5 / 600 28.00 / 5.00 *

Midas The Goldshare 8.65 8.60 N/A / N/A 9.50 / 5.80 25/09/1998

Mid-day Mult 24.45 22.25 864 / 309956 28.05 / 9.82 *

Mideast Integrated 0.75 1.50 1 / 500 2.15 / 0.50 26/04/1999

Midland Ind 1.00 1.00 N/A / N/A 2.00 / 1.00 04/03/1999

Midland Plas 3.70 3.32 6 / 1102 N/A / N/A 05/07/2005

Midland Polymers 31.50 N/A N/A / N/A N/A / N/A 20/12/1996

Midpoint Soft 1.40 1.50 4 / 4400 N/A / N/A 04/01/2002

Midwest Iron 1.25 1.70 N/A / N/A 2.00 / 0.80 21/08/1998

Mig-weld&mac 1.25 1.05 2 / 400 N/A / N/A 01/07/2002

Mihijam Van 6.00 N/A N/A / N/A N/A / N/A 20/09/1996

Mikdo Tex 1.15 0.95 1 / 100 1.60 / 0.65 16/03/2001

Mile Global 14.75 15.50 1 / 100 17.20 / 14.75 25/09/2009

Milestone Or 1.30 1.30 1 / 8800 1.30 / 1.30 21/11/2001

Milgrey Fin 8.50 N/A N/A / N/A N/A / N/A 14/08/1997

Milk Special 1.25 1.25 2 / 800 1.65 / 1.25 30/08/2001

Milkfood 222.55 219.10 8 / 610 324.95 / 170.00 *

Millen.cyber 3.63 3.46 6 / 541 5.22 / 1.74 *

Millennium B 15.56 15.75 17 / 3900 21.65 / 7.85 *

Milton Plast 9.21 8.93 5 / 702 10.35 / 4.10 *

Minal Engg. 10.07 9.84 33 / 3053 15.15 / 4.11 *

Minaxi Text. 0.75 0.75 37 / 53000 1.13 / 0.41 *

Minda Ind 192.00 188.65 10 / 15 244.00 / 81.50 *

Mindteck (i) 23.10 23.95 6 / 515 34.55 / 12.00 *

Mindtree Ltd 624.25 607.90 1413 / 44731 650.00 / 187.10 *

Mineral&metl 36028.55 36131.40 2961 / 3763 39388.00 / 9125.00 *

Minhas Steel 4.50 N/A N/A / N/A N/A / N/A 21/02/1997

Mini Diamond 4.97 4.74 1 / 100 8.94 / 3.58 *

Mini Soft (PP) 8.25 8.95 N/A / N/A 15.85 / 1.25 01/04/1999

Mini Soft. 0.32 0.39 2 / 200 N/A / N/A 10/05/2004

Mintage Elec 1.91 1.80 12 / 3100 N/A / N/A 08/09/2006

Mipco Seam. 0.92 0.77 1 / 50 N/A / N/A 29/07/2005

Mirc Elect 16.40 16.55 273 / 97949 20.40 / 8.33 *

Mirch-mirex 17.90 18.80 2 / 18 N/A / N/A 29/08/2007

Mirza Inter 15.65 15.75 577 / 216944 22.65 / 6.62 *

Mithila Steel 1.00 N/A N/A / N/A N/A / N/A 01/10/1997

Mk Exim 12.48 12.72 17 / 1360 31.00 / 8.00 *

MK Securities 2.75 N/A N/A / N/A N/A / N/A 09/01/1997

MLG Industries 12.00 N/A N/A / N/A N/A / N/A 14/01/1997

Mobile Te(D) 80.00 N/A 1 / 100 N/A / N/A 08/08/2000

Mobile Tele 2.98 3.00 30 / 22901 3.39 / 1.23 *

Model Fin. 2.20 1.87 1 / 1 N/A / N/A 23/09/2003

Modella Wool 35.15 36.95 2 / 100 61.25 / 35.15 29/09/2009

Modern Cem 0.85 N/A N/A / N/A N/A / N/A 16/05/1997

Modern Dairi 39.00 37.15 103 / 26928 39.05 / 10.80 *

Modern India 162.75 167.45 51 / 6568 248.00 / 99.50 *

Modern Insul 2.30 3.00 1 / 100 4.50 / 1.90 12/03/2001

Modern Mall 1.10 1.10 1 / 100 10.20 / 1.00 15/09/2000

Modern Share 14.54 15.30 4 / 650 22.05 / 9.51 10/11/2009

Modern Steel 16.85 17.45 24 / 1730 22.30 / 5.90 *

Modern Suit 0.60 0.50 1 / 50 4.00 / 0.50 01/01/2001

Modern Syntx 0.85 0.90 2 / 150 5.00 / 0.75 10/11/2000

Modern Terry 0.55 0.55 5 / 289 2.25 / 0.45 30/03/2001

Modern Thread 0.80 0.70 1 / 400 4.40 / 0.70 13/12/2000

Modi Alkali 1.35 1.35 1 / 500 2.15 / 0.90 14/03/2001

Modi Business 3.00 N/A N/A / N/A N/A / N/A 12/03/1996

Modi Cement 8.30 7.80 N/A / N/A N/A / N/A 02/01/1998

Modi Hoover 2.20 1.80 3 / 300 11.20 / 0.80 10/01/2001

Modi Rubber 18.15 19.05 18 / 1256 N/A / N/A 31/01/2003

Modi Tele Fibfes 0.80 0.80 2 / 200 3.50 / 0.20 02/06/1999

Modi Xerox 71.20 65.95 6 / 512 180.00 / 61.00 05/05/2000

Modipon 18.45 17.60 1 / 25 23.50 / 9.75 *

Modison Met. 22.80 21.90 569 / 201623 24.60 / 5.01 *

Modistone Lt 1.80 1.80 2 / 99 7.90 / 1.70 05/06/2000

Moh Ltd 0.10 0.15 532 / 6448377 N/A / N/A 16/08/2002

Mohan Meaki 143.25 143.50 52 / 2612 N/A / N/A 11/08/2005

Mohatta Heck 2.30 3.00 5 / 5000 2.30 / 2.30 17/07/2001

Mohindra Fas 2.10 2.50 1 / 500 18.10 / 1.60 26/04/2000

Mohindra Papers 9.00 N/A N/A / N/A N/A / N/A 18/07/1996

Mohit Indus. 14.18 14.30 65 / 8177 18.90 / 4.00 *

Mohit Paper 6.15 6.44 4 / 190 11.37 / 2.76 *

Moira Wires 7.00 N/A N/A / N/A N/A / N/A 03/07/1997

Mold-tek Tec 67.30 70.65 94 / 10691 98.50 / 22.50 *

Moldtk Pla 30.80 31.95 126 / 29479 49.70 / 20.00 *

Monalisa Inf 0.35 0.34 7 / 3300 N/A / N/A 08/09/2006

Monarch Dyestuffs 0.80 0.90 N/A / N/A 2.00 / 0.80 18/02/1999

Moneshi Agro Inds 29.10 31.60 1 / 100 33.25 / 14.00 07/02/2001

Monet Sugar 24.00 24.95 2 / 300 34.35 / 16.65 *

Money Mat F 108.40 113.00 55 / 1458 163.85 / 38.75 *

Moneycare Fi 1.50 N/A N/A / N/A N/A / N/A 23/05/1997

Monica Elec 10.90 8.75 1 / 100 10.90 / 2.50 27/08/2001

Monne Ispat* 350.05 358.05 1076 / 63566 419.95 / 110.90 *

Monnet Ind. 22.00 23.15 2 / 45 29.95 / 8.90 *

Monozyme (i) 4.41 4.20 1 / 25 4.67 / 2.50 13/03/2009

Monsanto (i) 1487.75 1502.10 92 / 6512 2115.00 / 1080.00 *

Montana Int 1.00 N/A N/A / N/A N/A / N/A 28/11/1996

Montari In(D) 1.75 N/A 2 / 200 N/A / N/A 02/02/2001

Montari Lth 1.05 1.05 1 / 200 5.90 / 0.50 18/01/2001

Moolchand Exports 1.70 N/A N/A / N/A N/A / N/A 24/12/1997

Moon Drugs 2.85 3.55 2 / 500 N/A / N/A 31/01/2003

Moonbeam Ind 1.70 2.00 1 / 100 N/A / N/A 05/02/2004

Moongipa Capital Fin 7.50 N/A N/A / N/A N/A / N/A 20/02/1997

Morarjetex 18.05 17.20 42 / 8406 27.95 / 9.28 *

Morarka Fin. 11.79 11.23 1 / 550 15.64 / 8.00 12/11/2009

Morepen Lab. 9.77 8.58 3779 / 2220574 12.43 / 4.27 *

Morgan Cru 99.50 100.70 21 / 622 110.95 / 36.40 *

Morgan Ind 3.55 3.70 6 / 3575 4.53 / 2.30 *

Morgan Stanl 29.19 28.19 201 / 633398 73.00 / 24.44 04/12/2008

Morgan Vent 12.17 12.80 1 / 25 14.12 / 3.45 *

Moschip Semi 9.82 9.83 141 / 43898 14.47 / 3.87 *

Moser Bear 84.60 84.05 6725 / 994942 114.55 / 41.10 *

Mother Care 1.75 N/A N/A / N/A N/A / N/A 14/02/1997

Mother Mira Finance 2.00 N/A N/A / N/A N/A / N/A 01/12/1997

Motherson Ss 131.80 119.50 4914 / 518062 136.40 / 38.00 *

Moti Electric 1.00 4.25 N/A / N/A 1.00 / 1.00 24/03/1999

Moti Protein 6.50 5.20 1 / 100 6.50 / 5.20 12/07/2001

Motilalofs 163.75 167.25 167 / 4494 189.70 / 43.60 *

Motor&gen.fi 40.85 40.80 24 / 1611 51.00 / 17.10 *

Motorol (I) 1.25 1.95 527 / 607250 6.75 / 1.00 13/08/1999

Motorol Spec 0.45 0.40 2 / 1350 N/A / N/A 02/01/2003

Moulik Finance 3.00 N/A N/A / N/A N/A / N/A 18/06/1997

Mount Everes 60.95 60.55 253 / 52505 94.95 / 38.25 *

Mount Trad 326.00 329.00 8 / 136 480.70 / 51.70 *

Mountt Shiv. 41.05 41.50 8 / 656 64.10 / 23.40 *

Movilex Irri 1.50 1.86 1 / 200 N/A / N/A 23/04/2004

Moving Pi(ps 4.32 4.20 31 / 25395 7.24 / 3.30 *

MP Telelink 3.71 3.41 46 / 13890 N/A / N/A 19/09/2006

MP Unipoly 8.20 N/A N/A / N/A N/A / N/A 26/12/1997

Mphasis Ltd 772.50 757.80 3154 / 99286 778.60 / 139.30 *

Mpil Corp L 47.15 49.10 2 / 30 72.35 / 21.90 11/11/2009

Mps Ltd 57.35 56.85 98 / 5931 91.95 / 37.10 *

Mrf Ltd. 6149.40 5942.90 3631 / 22824 6375.00 / 1501.00 *

Mrinal Dyg. 6.25 N/A N/A / N/A N/A / N/A 10/01/1997

Mrinal Tex 1.50 N/A N/A / N/A N/A / N/A 14/02/1997

Mro-tek Ltd* 28.70 28.90 61 / 10953 45.30 / 16.85 *

Mrpl 80.30 79.55 2759 / 515715 102.20 / 32.35 *

MRPL (5) 14.00 N/A N/A / N/A 14.00 / 14.00 23/02/1999

Mrugesh Traders 4.00 6.25 N/A / N/A 40.00 / 4.00 15/02/1999

MS Investment 3.00 N/A N/A / N/A N/A / N/A 11/09/1997

MS Securities 4.80 N/A N/A / N/A N/A / N/A 30/10/1997

MS Shoes 50.50 N/A N/A / N/A N/A / N/A 09/01/1996

Msk Projects 98.15 97.90 532 / 56112 107.00 / 31.05 *

MSLl Ind 0.98 1.17 52 / 28260 N/A / N/A 23/01/2004

Msp Steel 33.20 35.25 518 / 78753 40.45 / 14.10 *

Mtz Industri 1.54 1.43 30 / 21259 N/A / N/A 08/09/2006

MTZ Poly 1.41 1.41 23 / 24400 2.42 / 0.75 *

Mudit Finlea 18.50 20.10 1 / 100 18.50 / 18.50 25/01/2001

Mudra 35.05 34.75 245 / 107815 41.70 / 10.60 *

Mukand Engg. 33.55 34.40 300 / 35765 37.75 / 8.61 *

Mukand Ltd. 54.40 49.25 5828 / 887696 69.10 / 17.75 *

Mukat Pipes 8.25 8.33 3 / 208 15.00 / 5.40 *

Mukati Trans 2.40 N/A N/A / N/A N/A / N/A 19/09/1997

Mukerian Pap 2.20 1.85 2 / 100 9.25 / 1.50 07/12/2000

Mukesh Babu 25.70 27.00 8 / 596 28.00 / 8.38 *

Mukesh Steel 14.65 14.30 3 / 300 22.85 / 6.75 *

Mukesh Strip 37.70 39.65 1 / 2 65.05 / 31.15 *

Mukta Arts 47.30 48.20 30 / 1018 74.00 / 32.05 *

Mukund Engg(PP) 9.00 N/A N/A / N/A N/A / N/A 30/09/1997

Mukunda Ind. 3.28 3.15 2 / 30 4.44 / 1.38 12/11/2009

Mukundshntex 2.00 1.85 1 / 1000 2.00 / 1.55 16/03/2000

Muller & Phi 76.00 78.50 3 / 60 92.65 / 53.30 *

Multi Arc 5.00 5.09 14 / 4620 11.35 / 4.46 *

Multibase I 29.15 31.55 3 / 1009 36.15 / 10.29 *

Multicol Off 0.50 0.50 1 / 500 1.30 / 0.45 20/08/2001

Multifarious 12.60 N/A 1 / 200 N/A / N/A 03/09/2007

Multilac Surface Coat 1.70 N/A N/A / N/A N/A / N/A 24/06/1997

Multipl.hold 29.80 28.40 1 / 50 29.80 / 21.30 22/05/2009

Multi-purpos 10.00 10.25 1 / 50 N/A / N/A 20/03/2006

Multitech 22.50 N/A N/A / N/A N/A / N/A 01/06/1995

Munak Chem 0.55 0.70 1 / 500 0.80 / 0.40 03/07/2001

Munauto 87.45 87.80 64 / 2371 103.00 / 25.00 *

Mundra Port 540.65 541.85 2400 / 64839 704.90 / 250.00 *

Munis Forge 96.00 89.00 1 / 100 97.00 / 83.00 07/12/1999

Munjal Showa 49.15 48.75 83 / 11636 68.05 / 19.00 *

Munoth Cap. 38.20 37.50 14 / 3000 134.10 / 3.81 *

Munoth Fin 6.03 5.75 1 / 450 14.70 / 3.25 06/11/2009

Munoth Inves 3.91 4.11 11 / 2400 7.91 / 2.50 *

Murablack 1.80 2.00 1 / 100 N/A / N/A 16/01/2003

Murd.ceram 39.10 36.90 855 / 190553 41.90 / 14.55 *

Murli Indu 237.65 241.25 50 / 2304 319.00 / 65.15 *

Musk Expo(pp 63.50 N/A N/A / N/A N/A / N/A 14/05/1997

Muskan Ferro Silicons 1.20 N/A N/A / N/A 1.20 / 1.20 06/04/1998

Muthoot Cap 63.45 63.75 21 / 1280 71.90 / 25.00 *

MV Cotspin 5.50 N/A N/A / N/A N/A / N/A 01/04/1997

Mvl Ind 24.50 24.75 15 / 2987 30.80 / 9.11 *

Mvl Limited 66.55 65.55 819 / 1043007 227.00 / 30.25 *

My Fair Lady 2.27 2.36 4 / 1580 3.74 / 1.91 *

Mym Techno. 0.34 0.37 11 / 11550 N/A / N/A 18/05/2004

Mys Petro 27.70 28.00 24 / 2941 36.90 / 16.10 *

Mysore Kirl 1.90 1.90 1 / 50 3.50 / 1.80 23/08/2001

Mysore Paper 8.85 8.43 25 / 40900 10.11 / 3.34 *

| 0-9 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 |

| NSE | BSE |

| Business Line | The Hindu |