BSE Stock Quotes on Friday, November 27, 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 289.70 292.90 1090 / 68241 311.70 / 174.15 *

M.b.parikh 10.97 10.50 7 / 430 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 60.45 62.15 213 / 12855 75.75 / 25.60 *

M.m.rubber 13.10 13.28 12 / 2500 15.69 / 2.25 *

M.p.agro Ind 4.90 5.15 1 / 500 5.15 / 1.93 *

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

Maars Soft. 2.91 2.97 245 / 143471 4.64 / 1.10 *

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

Mac Charles 191.75 184.00 6 / 350 233.60 / 126.20 *

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 43.00 44.70 3 / 3 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 26.60 27 / 6750 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 161.70 167.40 1810 / 96920 275.00 / 42.00 *

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 17.00 17.00 2 / 2 50.00 / 9.05 23/11/2009

Madhus.ind. 8.00 8.03 4 / 40 9.99 / 4.81 *

Madhus.sec 57.05 60.00 1 / 1 95.80 / 50.00 26/11/2009

Madhya Desh 6.99 7.05 9 / 1640 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. 112.50 112.95 1210 / 92849 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 43.75 43.70 14 / 417 63.80 / 36.05 *

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 67.50 67.25 44 / 3945 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 156.30 156.35 12 / 738 229.90 / 119.05 *

Magna Electr 43.05 45.00 4 / 350 62.95 / 37.00 *

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

Magnum Ltd. 5.18 5.20 1 / 50 6.18 / 2.60 23/11/2009

Magnum Vent 8.35 8.52 52 / 16756 14.14 / 5.05 *

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

Mah & Mah 1018.30 1026.85 4564 / 122220 1092.00 / 235.50 *

Mah Holiday 360.30 369.50 214 / 4734 398.85 / 306.65 *

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

Mah. Scooter 176.00 176.00 14 / 847 200.00 / 61.10 *

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

Mah.seamless 339.85 357.65 529 / 19955 370.95 / 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 555.00 581.75 2 / 100 583.00 / 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 4.54 4.77 15 / 3608 11.44 / 4.27 26/11/2009

Maha.polybut 233.70 234.30 53 / 53556 244.00 / 39.50 *

Maha.rubtech 80.80 85.05 241 / 79493 86.85 / 13.05 *

Maha.tele 72.25 73.90 985 / 129167 123.70 / 59.25 *

Mahaan Foods 13.40 14.10 13 / 1145 16.25 / 7.66 *

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 15.50 16.00 13 / 1577 22.50 / 9.10 *

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

Mahan Ind. 11.88 11.32 83 / 87183 11.88 / 1.70 *

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

Maharaja Shr 123.00 133.00 31 / 3351 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 67.90 70.25 39 / 4517 98.95 / 18.25 *

Mahind Forg 115.15 123.85 1754 / 162338 136.40 / 35.35 *

Mahind.ugine 48.50 46.45 704 / 137386 54.90 / 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 326.15 336.15 312 / 10154 396.90 / 83.40 *

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

Maithan All 89.25 94.55 73 / 5943 130.45 / 50.75 *

Majestic Auto 66.15 65.20 184 / 38471 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 17.40 17.70 5 / 230 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. 27.25 28.60 12 / 810 31.00 / 9.00 *

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

Malu Paper 11.90 12.43 37 / 10110 18.50 / 9.00 26/11/2009

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 38.80 39.30 11 / 1401 49.00 / 13.25 *

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

Man Alumin 42.10 42.85 11 / 811 50.30 / 18.00 *

Man Drugorg 11.01 11.40 23 / 5794 13.14 / 4.69 *

Man Ind.(i) 44.80 46.10 425 / 80614 60.90 / 21.50 *

Manaksia Ltd 60.85 64.20 447 / 22425 68.80 / 24.15 *

Manali Petro 8.98 9.14 298 / 107712 13.39 / 6.02 *

Manappuram G 502.30 501.05 357 / 17459 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 28.30 27.00 2 / 2 34.70 / 21.10 *

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

Mangalam Cem 121.65 125.20 324 / 22856 150.00 / 43.00 *

Mangalam Tim 28.45 26.55 621 / 268780 29.75 / 9.71 *

Mangalya Sof 2.06 2.16 3 / 700 3.00 / 1.16 *

Manglr.chem 19.25 19.95 567 / 248423 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 62.70 65.00 42 / 2608 103.95 / 50.00 *

Manjushre 32.80 33.30 53 / 11552 38.85 / 10.05 *

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 12.00 11.43 1 / 100 12.00 / 10.38 20/11/2009

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

Mansi Financ 4.63 4.41 1 / 100 9.32 / 3.00 26/11/2009

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 51.50 52.60 364 / 37743 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 14.82 15.48 104 / 26875 19.20 / 4.11 *

Marath.refra 207.15 197.30 1 / 50 207.15 / 110.60 18/11/2009

Marathon Nex 348.15 358.85 47 / 706 459.80 / 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 13.73 14.45 1 / 100 14.49 / 5.44 16/11/2009

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

Marg Ltd 192.65 198.80 828 / 101475 219.80 / 28.85 *

Marg Pro In 86.25 82.15 8 / 1400 86.25 / 18.10 *

Maricoltd 103.05 101.05 949 / 70059 113.00 / 49.20 *

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 10.01 10.50 2 / 105 15.75 / 4.76 *

Marksans 4.76 4.90 385 / 292476 9.20 / 3.61 *

Marmagoa St. 3.87 4.19 11 / 2158 8.07 / 2.40 *

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

Marsons 17.73 18.89 138 / 36851 20.30 / 1.26 *

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 25.00 25.30 8 / 391 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 8.48 8.70 15 / 3205 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. 7.36 6.60 3 / 302 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 1564.10 1579.60 4214 / 79594 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. 3.89 3.95 312 / 278610 7.06 / 2.90 *

Mastek Ltd 360.45 387.60 6336 / 348594 394.00 / 97.00 *

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

Master Trust 56.90 56.40 87 / 9005 73.60 / 19.00 *

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

Mather & Pla 11.88 11.32 2 / 79 13.60 / 6.41 24/11/2009

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

Mathew Easow 18.45 18.40 10 / 13100 18.90 / 3.94 *

Matra Realt 7.63 8.00 26 / 9165 11.15 / 1.90 *

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

Mavens Bio 96.30 97.00 109 / 137846 126.80 / 59.50 *

Mavi Ind 26.95 26.60 4 / 250 36.50 / 7.70 *

Mawana Sugar 41.40 42.90 56 / 5264 52.50 / 13.85 *

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

Max India 221.15 226.40 5598 / 292703 253.80 / 90.10 *

Maximaa Syst 2.53 2.86 105 / 56554 4.36 / 1.20 *

Maxwel 18.20 18.85 87 / 16961 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 149.90 156.00 3670 / 340603 520.00 / 31.40 *

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

Mayur Leathr 19.50 19.25 9 / 1193 21.10 / 13.90 *

Mayur Uniq. 125.80 132.40 74 / 6753 137.20 / 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 71.60 73.10 72 / 8269 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 78.70 82.40 111 / 8104 95.90 / 30.95 *

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

Mcleod Russe 254.85 258.40 3762 / 276836 276.70 / 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 207.30 205.35 1344 / 62606 226.00 / 28.80 *

Mcs Ltd 15.00 15.90 19 / 1228 21.00 / 7.47 26/11/2009

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 49.90 50.55 16 / 2289 62.10 / 21.55 *

Media Matrix 5.12 5.38 1 / 400 6.49 / 3.34 *

Media One 130.00 126.50 18 / 1152 181.90 / 40.10 26/11/2009

Medicamen Bi 20.90 21.50 88 / 12781 24.90 / 6.88 *

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 5.75 5.55 9 / 2540 6.84 / 1.74 *

Mefcom Capit 12.67 12.07 1 / 5 15.90 / 5.11 *

Mega Corpn 1.91 2.00 18 / 11209 2.65 / 0.57 *

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

Megasoft Ltd 22.75 23.40 72 / 7256 34.00 / 9.00 *

Meghmani 15.27 15.63 594 / 206422 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 1 / 500 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 10.70 11.00 17 / 3892 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. 34.30 36.70 7 / 876 99.00 / 33.15 *

Menon Piston 68.15 68.55 90 / 6500 72.00 / 38.35 *

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

Mercator Lin 55.70 57.20 5453 / 1233776 76.75 / 21.00 *

Merck Ltd 543.35 548.50 103 / 3005 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 13.10 13.70 1 / 500 16.25 / 4.77 *

Metalman Ind 12.40 12.50 21 / 3200 14.35 / 5.52 *

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

Metroche.ind 37.00 37.10 25 / 8583 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 13/11/2009

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 4.00 3.95 1 / 50 7.42 / 3.30 26/11/2009

Mic Electron 38.25 39.75 1628 / 215013 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 2.54 2.67 1 / 200 5.32 / 2.10 26/11/2009

Micro Inks L 481.75 486.05 348 / 19648 502.65 / 89.65 *

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

Micro Techo 135.70 139.55 359 / 32581 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 3.21 3.06 5 / 374 5.25 / 3.00 *

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

Mid India Ind 2.97 2.84 4 / 1400 5.15 / 2.00 *

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 17.55 18.45 5 / 670 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 23.35 23.70 365 / 61814 28.15 / 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 14.02 14.75 2 / 200 17.20 / 14.02 20/11/2009

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 315.00 326.00 21 / 498 347.95 / 170.00 *

Millen.cyber 5.00 4.83 5 / 2675 5.22 / 1.74 26/11/2009

Millennium B 16.24 15.90 31 / 7593 21.65 / 7.85 *

Milton Plast 8.09 8.00 14 / 4101 10.35 / 4.10 *

Minal Engg. 10.36 10.70 22 / 4628 15.15 / 4.11 *

Minaxi Text. 0.74 0.74 5 / 3300 1.13 / 0.41 *

Minda Ind 186.00 191.40 10 / 262 244.00 / 81.50 *

Mindteck (i) 21.00 22.55 10 / 3248 34.55 / 12.00 *

Mindtree Ltd 635.40 649.85 353 / 20939 663.00 / 187.10 *

Mineral&metl 34011.45 35104.20 880 / 1060 39388.00 / 9125.00 *

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

Mini Diamond 4.80 5.05 2 / 600 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 17.00 17.65 596 / 182558 20.40 / 8.33 *

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

Mirza Inter 14.30 14.65 586 / 182485 22.65 / 6.62 *

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

Mk Exim 11.36 11.95 3 / 950 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 3.01 2.94 28 / 43887 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 63.25 60.25 3601 / 1125637 63.25 / 10.80 *

Modern India 162.05 164.05 55 / 1447 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 14.30 15.00 4 / 390 22.05 / 9.51 *

Modern Steel 16.40 17.45 9 / 2800 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 17.75 16.95 2 / 75 23.50 / 9.75 *

Modison Met. 20.50 21.20 66 / 25300 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. 16.53 18.19 129 / 24719 21.40 / 4.00 *

Mohit Paper 6.70 6.39 12 / 11500 11.37 / 2.76 *

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

Mold-tek Tec 67.60 68.20 48 / 2329 98.50 / 22.50 *

Moldtk Pla 30.75 30.70 72 / 13126 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 23.55 22.50 3 / 100 34.35 / 16.65 *

Money Mat F 108.05 110.20 25 / 1274 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* 393.30 398.35 1426 / 38020 420.00 / 110.90 *

Monnet Ind. 21.00 20.25 5 / 372 29.95 / 8.90 25/11/2009

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

Monsanto (i) 1534.20 1524.95 130 / 996 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 19.40 20.20 45 / 16376 27.95 / 9.28 *

Morarka Fin. 16.24 16.35 5 / 600 16.35 / 8.00 *

Morepen Lab. 8.59 8.66 326 / 151560 12.43 / 4.27 *

Morgan Cru 149.05 127.30 279 / 16785 152.75 / 36.40 *

Morgan Ind 3.61 3.71 3 / 401 4.38 / 2.30 *

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

Morgan Vent 11.54 11.05 2 / 2 14.12 / 3.45 *

Moschip Semi 8.84 9.17 99 / 29871 14.47 / 3.87 *

Moser Bear 76.85 78.35 2476 / 236460 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 125.60 126.70 430 / 23068 143.70 / 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 162.95 169.45 249 / 3947 189.70 / 43.60 *

Motor&gen.fi 41.10 44.15 97 / 9772 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 56.10 58.90 476 / 77653 90.00 / 38.25 *

Mount Trad 372.95 364.05 21 / 204 480.70 / 51.70 *

Mountt Shiv. 42.90 42.25 2 / 2 64.10 / 26.00 *

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

Moving Pi(ps 4.08 4.10 36 / 8813 7.24 / 3.62 *

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 676.90 672.70 6645 / 315563 796.00 / 139.30 *

Mpil Corp L 50.65 48.25 4 / 250 72.35 / 21.90 *

Mps Ltd 53.40 54.65 248 / 24528 91.95 / 37.10 *

Mrf Ltd. 5878.60 6019.75 2129 / 8418 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* 29.20 30.70 102 / 25290 45.30 / 16.85 *

Mrpl 75.75 77.70 1384 / 199153 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 92.65 97.75 953 / 129175 108.50 / 31.05 *

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

Msp Steel 30.95 31.05 144 / 12854 40.45 / 14.10 *

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

MTZ Poly 1.81 1.72 149 / 190035 2.42 / 0.75 *

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

Mudra 36.30 37.70 392 / 92838 41.70 / 10.60 *

Mukand Engg. 29.85 30.85 83 / 10496 37.75 / 8.61 *

Mukand Ltd. 54.40 56.30 581 / 55024 69.10 / 17.75 *

Mukat Pipes 8.01 8.36 9 / 1007 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 20.90 20.60 10 / 861 28.00 / 8.38 *

Mukesh Steel 14.30 15.00 1 / 100 22.85 / 7.08 *

Mukesh Strip 34.10 35.85 1 / 2 65.05 / 31.15 17/11/2009

Mukta Arts 45.55 45.95 79 / 8720 74.00 / 32.05 *

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

Mukunda Ind. 3.30 3.42 1 / 500 4.44 / 1.38 *

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

Muller & Phi 74.15 78.00 4 / 131 92.65 / 53.30 *

Multi Arc 4.71 4.62 13 / 2900 11.35 / 4.46 *

Multibase I 30.00 28.80 29 / 2496 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 94.40 97.70 352 / 17316 107.40 / 25.00 *

Mundra Port 532.50 545.90 1968 / 68671 704.90 / 250.00 *

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

Munjal Showa 50.20 51.20 241 / 24894 68.05 / 19.35 *

Munoth Cap. 38.15 37.45 4 / 240 134.10 / 4.41 *

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

Munoth Inves 3.57 3.42 1 / 10 7.91 / 2.50 *

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

Murd.ceram 37.00 37.65 530 / 67704 45.70 / 14.55 *

Murli Indu 209.30 210.85 50 / 1642 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 64.95 65.60 49 / 3832 71.90 / 25.00 *

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

Mvl Ind 22.05 22.75 11 / 1035 30.80 / 9.11 *

Mvl Limited 58.00 60.15 167 / 12305 227.00 / 32.75 *

My Fair Lady 2.83 2.72 4 / 301 3.74 / 1.91 *

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

Mys Petro 26.80 28.00 12 / 1656 36.90 / 16.10 *

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

Mysore Paper 12.20 12.84 100 / 113000 13.00 / 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 |