| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| M & M | 666.05 | 661.75 | 561187357.55 / 842061.00 | 873.90 / 525.00 |
| M&m Fin. Services Ltd | 298.10 | 295.00 | 2115713.50 / 7093.00 | 364.90 / 196.35 |
| Maars Software Inter | 4.85 | 4.60 | 351129.85 / 72881.00 | 12.05 / 2.75 |
| Macmillan India Limi | 163.50 | 160.15 | 54717.15 / 333.00 | 319.95 / 125.05 |
| Madhav Marble & Granite | 45.95 | 45.00 | 220235.75 / 4660.00 | 136.00 / 34.70 |
| Madhucon Proj. | 528.10 | 515.00 | 650432.30 / 1232.00 | 869.95 / 192.00 |
| Madras Alum.co.ltd. | 815.75 | 819.20 | 3648964.75 / 4386.00 | 1045.00 / 395.05 |
| Madras Cements Ltd | 2980.90 | 2938.95 | 374870.25 / 127.00 | 5072.25 / 2500.00 |
| Madras Fertilisers L | 12.25 | 12.55 | 510783.45 / 40775.00 | 26.80 / 8.95 |
| Magma Shrachi Finance | 436.40 | 427.65 | 3343450.25 / 7601.00 | 469.00 / 202.00 |
| Magnum Ventures Ltd. | 15.15 | 14.15 | 1174553.90 / 78099.00 | 66.90 / 11.40 |
| Mahanagar Tele | 101.25 | 101.65 | 88749664.25 / 864971.00 | 217.80 / 91.15 |
| Maharashtra Scooters | 281.00 | 287.00 | 29615.90 / 106.00 | 395.00 / 227.20 |
| Maharashtra Seam. | 323.40 | 326.65 | 25784784.10 / 78607.00 | 755.00 / 232.70 |
| Mahindra Forgings Ltd | 155.65 | 155.50 | 3590170.60 / 23392.00 | 384.10 / 125.10 |
| Mahindra Life. | 615.70 | 607.00 | 194378593.05 / 311845.00 | 906.00 / 336.10 |
| Mahindra Ugine Steel | 66.60 | 67.05 | 232933.25 / 3475.00 | 118.75 / 50.00 |
| Malu Paper Mills Limited | 29.40 | 28.85 | 1699634.30 / 56515.00 | 74.95 / 22.00 |
| Malwa Cotton Spg. Mi | 52.95 | 55.20 | 64918.40 / 1210.00 | 108.40 / 37.15 |
| Man Alum. Ltd | 37.80 | 39.00 | 169502.40 / 4406.00 | 98.35 / 31.00 |
| Man Industries (i) L | 100.15 | 100.60 | 1440634.70 / 14211.00 | 332.90 / 79.00 |
| Manaksia Ltd. | 89.20 | 84.45 | 120305745.50 / 1327971.00 | 212.00 / 56.45 |
| Manali Petro. Limited | 13.40 | 13.20 | 2415697.90 / 175979.00 | 28.60 / 8.60 |
| Mang.chem.fert.ltd | 22.25 | 22.45 | 9471905.65 / 411880.00 | 56.00 / 15.20 |
| Mangalam Cement Ltd | 121.05 | 122.85 | 4156544.45 / 33852.00 | 242.00 / 105.45 |
| Mangalam Drug & Chem | 13.05 | 13.05 | 42017.25 / 3209.00 | 25.35 / 9.40 |
| Mangalam Timber Prod | 23.30 | 23.00 | 121964.25 / 5103.00 | 43.30 / 15.10 |
| Manugraph India Limited | 99.15 | 97.75 | 297131.25 / 3026.00 | 204.95 / 65.10 |
| Maral Overseas Ltd | 14.15 | 13.45 | 6635.45 / 470.00 | 30.40 / 11.15 |
| Marico Limited | 63.50 | 62.65 | 24344865.40 / 380036.00 | 84.70 / 48.00 |
| Marksans Pharma Limi | 20.90 | 20.95 | 4858101.75 / 229689.00 | 348.80 / 15.00 |
| Maruti Udyog | 770.65 | 770.35 | 327192446.80 / 420798.00 | 1248.00 / 700.00 |
| Mastek Ltd | 378.00 | 378.50 | 30739069.45 / 81110.00 | 416.70 / 224.00 |
| Matrix Laboratories | 174.00 | 180.65 | 16267079.00 / 91074.00 | 274.00 / 120.00 |
| Max India Ltd | 164.90 | 162.35 | 41674279.75 / 250032.00 | 289.75 / 120.15 |
| Maxwell Industries Ltd | 19.00 | 18.30 | 1061831.15 / 54212.00 | 41.40 / 12.75 |
| Maytas Infr. Ltd. | 646.90 | 648.45 | 4638381.05 / 7062.00 | 1151.80 / 501.25 |
| Mcdowell Holdings Ltd. | 178.80 | 180.65 | 1140397.20 / 6236.00 | 426.65 / 132.50 |
| Mcleod Russel India | 98.25 | 97.55 | 119471725.35 / 1176731.00 | 106.85 / 49.00 |
| Mcnally Bh. Eng. Co.ltd | 169.10 | 170.10 | 323917.40 / 1911.00 | 320.00 / 138.00 |
| Media Video Ltd. | 32.40 | 32.40 | 262564.60 / 8019.00 | 82.80 / 19.20 |
| Megasoft Ltd | 83.10 | 83.60 | 1224074.40 / 14582.00 | 162.50 / 67.30 |
| Meghmani Organics Ltd. | 21.30 | 21.60 | 2950157.25 / 135719.00 | 53.45 / 17.00 |
| Melstar Information | 10.00 | 9.90 | 91866.45 / 9360.00 | 21.70 / 6.80 |
| Mercator Lines Limit | 97.25 | 96.85 | 180775662.15 / 1807885.00 | 186.40 / 41.00 |
| Merck Limited | 359.65 | 354.85 | 27863979.00 / 79032.00 | 453.00 / 300.00 |
| Mic Electronics Limited | 884.15 | 885.05 | 6099517.30 / 6825.00 | 1085.00 / 253.00 |
| Micro Inks Ltd | 294.55 | 299.35 | 775944.60 / 2601.00 | 536.00 / 228.10 |
| Micro Tech. (ind) Ltd | 279.50 | 281.45 | 7232800.20 / 25001.00 | 385.00 / 175.00 |
| Mid-day Multimedia L | 30.80 | 30.70 | 2095125.20 / 66426.00 | 71.80 / 23.00 |
| Minda Industries Ltd. | 327.30 | 322.35 | 3489236.60 / 10460.00 | 338.50 / 108.00 |
| Mindtree Conslt Ltd | 434.50 | 434.80 | 21253479.65 / 47922.00 | 834.40 / 290.00 |
| Mirc Electronics Ltd | 19.85 | 19.50 | 1942630.45 / 96604.00 | 41.20 / 13.40 |
| Mirza International Limit | 17.40 | 17.35 | 952191.80 / 53593.00 | 36.50 / 13.50 |
| Mm Forgings Ltd | 135.85 | 138.00 | 29672.40 / 216.00 | 190.00 / 104.00 |
| Monnet Ispat Ltd | 527.85 | 532.65 | 9248827.60 / 17320.00 | 715.00 / 255.05 |
| Monsanto India | 1614.70 | 1597.70 | 2243995.00 / 1366.00 | 2532.00 / 1310.00 |
| Morarjee Textile Ltd. | 35.00 | 34.00 | 10135.00 / 288.00 | 77.00 / 25.25 |
| Morepen Lab. Ltd | 13.00 | 12.80 | 4709626.20 / 354743.00 | 33.40 / 9.25 |
| Morgan Stanley | 53.15 | 52.60 | 11693184.10 / 219863.00 | 73.00 / 44.05 |
| Moser-baer (i) Ltd | 184.60 | 174.15 | 191471513.80 / 1048269.00 | 514.75 / 119.00 |
| Motherson Sum. | 89.00 | 85.55 | 378558.80 / 4258.00 | 151.80 / 79.00 |
| Motilal Oswal Fin Ltd | 780.25 | 762.15 | 26531407.85 / 34032.00 | 2300.00 / 511.05 |
| Motor & General Fina | 34.65 | 34.70 | 671914.20 / 19321.00 | 109.85 / 24.35 |
| Mphasis Limited | 242.95 | 221.00 | 735124403.20 / 3020581.00 | 335.90 / 150.10 |
| Mrf Ltd | 4147.25 | 4194.70 | 6898266.50 / 1631.00 | 8968.00 / 3500.00 |
| Mro-tek Limited | 78.60 | 78.30 | 39664959.05 / 480361.00 | 132.50 / 35.35 |
| Mrpl | 87.00 | 89.65 | 336847832.85 / 3746329.00 | 148.95 / 37.65 |
| Msk Projects (india) | 94.00 | 90.20 | 26989.65 / 287.00 | 197.90 / 61.00 |
| Msp Steel & Power Lt | 47.50 | 46.75 | 927349.20 / 19196.00 | 89.45 / 16.50 |
| Mudra Lifestyle Ltd | 45.05 | 45.55 | 2617191.30 / 56976.00 | 114.70 / 33.00 |
| Mukand Engineers Lim | 29.30 | 29.50 | 124266.45 / 4138.00 | 82.15 / 22.40 |
| Mukand Ltd. | 85.70 | 88.05 | 1580020.55 / 17954.00 | 161.50 / 66.00 |
| Mukta Arts Limited | 107.20 | 108.05 | 510348.80 / 4726.00 | 241.50 / 70.00 |
| Mundra Port | 792.85 | 807.55 | 379119437.70 / 469124.00 | 1324.00 / 465.00 |
| Munjal Auto Ind. Ltd. | 68.10 | 64.25 | 4299.70 / 65.00 | 130.00 / 51.30 |
| Munjal Showa Ltd | 37.50 | 36.90 | 227139.40 / 6110.00 | 68.75 / 29.00 |
| Murli Indust. Ltd. | 450.00 | 436.50 | 126645.45 / 282.00 | 1244.00 / 400.00 |
| Murudeshwar Ceramics | 64.85 | 63.95 | 746113.35 / 11422.00 | 156.00 / 54.10 |
| Mysore Cements Ltd | 38.35 | 37.75 | 16028099.25 / 414734.00 | 68.95 / 28.10 |
