BSE Stock Quotes on Friday, December 11, 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 315.25 313.25 323 / 21038 322.00 / 174.15 *

M.b.parikh 8.66 8.25 2 / 900 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 65.10 66.25 71 / 3215 75.75 / 25.60 *

M.m.rubber 12.10 12.32 10 / 3100 15.69 / 2.25 *

M.p.agro Ind 6.30 6.18 7 / 3000 6.80 / 1.93 *

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

Maars Soft. 2.96 3.06 568 / 1882787 4.64 / 1.10 *

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

Mac Charles 198.00 196.00 8 / 400 233.60 / 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 51.35 48.70 142 / 10721 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. 28.80 29.10 42 / 19564 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 173.35 179.10 914 / 43521 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. 7.52 7.90 2 / 250 9.99 / 4.81 *

Madhus.sec 50.50 52.00 2 / 50 95.80 / 50.00 10/12/2009

Madhya Desh 8.01 8.49 4 / 301 8.60 / 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. 113.55 115.70 702 / 57380 128.40 / 57.50 *

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 57.75 60.60 22 / 1970 70.70 / 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 85.55 85.50 67 / 8007 88.00 / 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 155.50 158.75 18 / 399 229.90 / 122.00 *

Magna Electr 54.75 49.25 248 / 75208 62.95 / 37.00 *

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

Magnum Ltd. 5.00 5.14 1 / 500 6.18 / 2.60 *

Magnum Vent 8.83 8.78 40 / 11998 14.14 / 5.05 *

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

Mah & Mah 1029.85 1040.25 2929 / 84600 1098.70 / 247.10 *

Mah Holiday 398.35 394.80 694 / 39346 410.00 / 306.65 *

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

Mah. Scooter 220.65 218.10 22 / 2642 249.00 / 61.10 *

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

Mah.seamless 347.40 340.25 928 / 56296 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 527.35 555.10 7 / 450 645.00 / 155.85 *

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 5.20 4.98 3 / 457 11.44 / 4.53 *

Maha.polybut 297.40 299.55 84 / 63561 308.00 / 39.50 *

Maha.rubtech 69.70 71.00 112 / 23386 86.85 / 13.05 *

Maha.tele 75.90 75.50 1851 / 317189 123.70 / 59.25 *

Mahaan Foods 17.51 17.76 19 / 5426 18.10 / 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 16.50 16.70 20 / 3483 22.50 / 9.10 *

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

Mahan Ind. 16.76 15.97 21 / 3680 16.76 / 1.70 *

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

Maharaja Shr 132.00 132.60 22 / 594 183.90 / 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 75.40 76.95 38 / 4850 98.95 / 18.35 *

Mahind Forg 125.95 129.50 558 / 35982 140.90 / 35.35 *

Mahind.ugine 53.30 55.20 573 / 94754 60.05 / 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 361.85 365.90 287 / 10681 396.90 / 83.40 *

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

Maithan All 88.60 89.65 46 / 3918 130.45 / 50.75 *

Majestic Auto 72.20 73.55 67 / 16182 80.90 / 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 27.35 26.80 582 / 147977 29.45 / 10.31 *

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. 28.40 29.45 46 / 5376 31.00 / 9.55 *

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

Malu Paper 16.74 17.62 59 / 11937 19.45 / 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 41.95 42.35 31 / 4468 49.00 / 13.25 *

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

Man Alumin 44.60 45.15 30 / 1593 50.50 / 18.00 *

Man Drugorg 12.90 13.25 30 / 5099 13.40 / 4.69 *

Man Ind.(i) 50.45 49.75 959 / 180915 60.90 / 21.50 *

Manaksia Ltd 90.75 87.80 2200 / 228464 110.40 / 24.15 *

Manali Petro 10.36 10.51 502 / 194459 13.39 / 6.02 *

Manappuram G 573.10 558.25 109 / 3587 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 28.20 26.90 2 / 2 29.85 / 21.10 *

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

Mangalam Cem 126.30 126.95 412 / 110963 150.00 / 44.20 *

Mangalam Tim 27.00 26.80 122 / 127684 31.20 / 9.71 *

Mangalya Sof 1.89 1.80 1 / 501 3.00 / 1.16 10/12/2009

Manglr.chem 21.75 22.25 2411 / 1433183 27.00 / 10.30 *

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 61.60 65.00 13 / 270 103.95 / 50.00 *

Manjushre 32.60 32.60 53 / 13134 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 12.60 12.00 1 / 500 12.60 / 10.89 01/12/2009

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

Mansi Financ 4.80 4.86 3 / 750 9.32 / 3.00 07/12/2009

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 52.60 53.15 233 / 14891 66.80 / 25.00 *

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 16.25 15.60 200 / 2141282 19.20 / 4.11 *

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

Marathon Nex 355.00 357.90 39 / 459 459.80 / 80.50 *

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 13.64 14.35 3 / 500 14.49 / 5.44 *

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

Marg Ltd 194.55 198.50 488 / 83418 219.80 / 31.50 *

Marg Pro In 104.35 109.80 6 / 700 125.00 / 18.10 *

Maricoltd 103.65 104.15 515 / 32980 113.00 / 49.65 *

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 9.00 9.31 3 / 817 15.75 / 4.76 *

Marksans 5.42 5.62 1196 / 1441118 9.20 / 3.61 *

Marmagoa St. 4.13 4.22 30 / 11600 8.07 / 2.40 *

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

Marsons 17.75 17.65 126 / 42801 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 34.10 28.85 150 / 20055 34.60 / 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 9.70 9.53 62 / 38418 10.48 / 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. 7.74 7.40 27 / 5182 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 1586.90 1590.55 3730 / 94618 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. 4.73 4.88 498 / 738562 7.06 / 2.90 *

Mastek Ltd 393.80 398.65 4031 / 183620 462.00 / 97.00 *

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

Master Multi 54.95 53.80 59 / 30133 84.95 / 36.00 *

Master Trust 56.55 57.10 62 / 2178 73.60 / 19.00 *

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

Mather & Pla 12.90 12.95 10 / 687 13.60 / 6.41 *

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

Mathew Easow 18.55 18.60 6 / 2468 18.90 / 4.30 *

Matra Realt 6.95 7.21 62 / 21596 11.15 / 1.90 *

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

Mavens Bio 103.50 106.30 103 / 108335 126.80 / 59.50 *

Mavi Ind 27.00 26.00 6 / 600 36.50 / 7.70 *

Mawana Sugar 42.40 42.60 96 / 11014 52.50 / 14.10 *

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

Max India 217.75 218.65 1266 / 61681 253.80 / 90.10 *

Maximaa Syst 2.71 2.70 25 / 12601 4.36 / 1.20 *

Maxwel 20.70 21.15 319 / 74869 25.10 / 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 155.00 157.60 1442 / 115520 520.00 / 31.40 *

Mayur Floor. 7.65 7.30 1 / 100 7.65 / 6.75 10/12/2009

Mayur Leathr 20.05 21.05 17 / 2200 22.05 / 14.00 *

Mayur Uniq. 109.05 111.25 47 / 3196 137.20 / 21.80 *

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 77.90 80.60 128 / 13693 83.50 / 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 86.20 86.35 47 / 6844 95.90 / 30.95 *

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

Mcleod Russe 253.40 254.15 1774 / 108409 287.00 / 40.30 *

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 205.75 214.50 1199 / 58331 228.00 / 28.80 *

Mcs Ltd 18.10 18.05 16 / 3351 21.00 / 7.82 *

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 56.65 55.05 82 / 8614 64.00 / 21.55 *

Media Matrix 5.60 5.89 8 / 1700 6.49 / 3.34 *

Media One 115.40 110.45 57 / 20377 181.90 / 48.55 *

Medicamen Bi 21.05 21.30 34 / 5415 26.10 / 7.00 *

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 5.66 5.93 5 / 978 6.84 / 1.74 *

Mefcom Capit 11.50 12.00 4 / 204 15.90 / 5.11 *

Mega Corpn 2.15 2.17 10 / 11846 2.65 / 0.57 *

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

Megasoft Ltd 25.25 25.85 200 / 21558 34.00 / 9.00 *

Meghmani 16.00 16.00 2035 / 1055087 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 / 200 5.25 / 2.98 10/12/2009

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 11.76 11.41 33 / 9538 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. 36.65 36.50 15 / 894 99.00 / 33.15 *

Menon Piston 68.35 67.40 40 / 3268 72.00 / 38.35 *

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

Mercator Lin 57.85 60.15 4035 / 1204505 76.75 / 21.00 *

Merck Ltd 577.00 570.05 459 / 10652 634.00 / 275.20 *

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 14.55 15.30 1 / 100 16.25 / 4.77 10/12/2009

Metalman Ind 13.66 13.99 17 / 2768 14.95 / 5.52 *

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

Metroche.ind 40.25 41.30 25 / 3158 62.95 / 20.55 *

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 3.90 3.89 5 / 10000 7.42 / 3.30 *

Mic Electron 45.00 47.40 8551 / 2257587 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 2.89 2.76 7 / 2500 5.32 / 2.20 *

Micro Inks L 597.00 629.55 4629 / 226954 754.00 / 92.00 *

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

Micro Techo 150.25 154.95 1285 / 91808 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 2.91 3.05 1 / 1 5.25 / 2.91 *

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

Mid India Ind 3.16 3.30 3 / 428 5.15 / 2.46 *

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 18.60 17.75 7 / 2538 28.00 / 8.00 *

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

Mid-day Mult 23.80 24.80 270 / 42807 28.15 / 10.35 *

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 304.45 318.35 27 / 366 347.95 / 170.00 *

Millen.cyber 4.60 4.80 5 / 954 5.49 / 1.74 09/12/2009

Millennium B 20.55 19.60 20 / 12053 21.65 / 7.85 *

Milton Plast 8.74 9.02 12 / 1210 10.35 / 4.10 *

Minal Engg. 11.30 10.68 37 / 5174 15.15 / 4.11 *

Minaxi Text. 1.25 1.26 65 / 134100 1.47 / 0.41 *

Minda Ind 202.35 199.20 30 / 679 244.00 / 81.50 *

Mindteck (i) 27.85 26.55 11 / 1137 34.55 / 12.00 *

Mindtree Ltd 663.10 679.80 1233 / 27786 700.00 / 187.10 *

Mineral&metl 33789.30 34303.35 278 / 305 39388.00 / 9350.00 *

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

Mini Diamond 5.04 4.80 1 / 100 8.69 / 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 17.80 18.25 522 / 182724 20.40 / 8.33 *

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

Mirza Inter 15.93 16.60 888 / 326758 22.65 / 6.62 *

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

Mk Exim 10.45 10.99 19 / 2028 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 3.04 3.08 15 / 16100 3.39 / 1.23 *

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

Modella Wool 35.00 33.40 1 / 100 61.25 / 33.40 *

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

Modern Dairi 69.05 70.50 2131 / 432124 85.20 / 13.00 *

Modern India 193.25 184.95 91 / 44766 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 14.32 14.70 3 / 37 22.05 / 9.51 *

Modern Steel 23.00 24.00 50 / 9782 28.80 / 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 19.95 19.00 19 / 312 23.50 / 9.75 *

Modison Met. 21.35 21.30 45 / 9899 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. 24.95 23.85 419 / 152522 25.00 / 4.00 *

Mohit Paper 7.45 8.12 11 / 1997 11.37 / 2.76 *

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

Mold-tek Tec 69.50 68.05 53 / 3454 98.50 / 22.50 *

Moldtk Pla 34.85 34.35 124 / 16615 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 22.10 22.95 60 / 6060 34.35 / 19.00 *

Money Mat F 118.70 116.60 37 / 2784 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* 368.90 371.80 507 / 12940 420.00 / 125.65 *

Monnet Ind. 20.05 19.10 1 / 1 29.95 / 8.90 *

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

Monsanto (i) 1572.20 1575.10 102 / 744 2115.00 / 1100.00 *

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 18.80 18.90 35 / 9250 27.95 / 9.28 *

Morarka Fin. 13.10 13.10 9 / 1791 16.35 / 8.00 *

Morepen Lab. 9.12 9.42 449 / 240975 12.43 / 4.27 *

Morgan Cru 125.40 116.60 88 / 7416 168.00 / 36.40 *

Morgan Ind 3.75 3.59 4 / 456 4.38 / 2.30 *

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

Morgan Vent 11.69 11.80 2 / 2681 14.12 / 3.45 *

Moschip Semi 10.37 11.12 650 / 270253 14.47 / 3.87 *

Moser Bear 85.90 88.50 3434 / 582056 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 128.50 131.60 282 / 19729 143.70 / 49.10 *

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 166.25 171.45 286 / 8427 189.70 / 43.60 *

Motor&gen.fi 41.00 40.20 36 / 2197 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 65.30 66.85 483 / 70145 90.00 / 38.25 *

Mount Trad 379.95 378.95 5 / 66 480.70 / 51.70 *

Mountt Shiv. 43.00 43.25 40 / 3393 64.10 / 26.00 *

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

Moving Pi(ps 4.87 4.83 67 / 36284 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 697.50 703.75 3683 / 151984 796.00 / 139.30 *

Mpil Corp L 58.25 59.80 2 / 200 72.35 / 21.90 *

Mps Ltd 58.85 60.05 241 / 22864 91.95 / 37.10 *

Mrf Ltd. 5851.60 5912.10 1143 / 4850 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* 32.05 32.80 186 / 27835 45.30 / 16.85 *

Mrpl 77.25 79.25 2896 / 368925 102.20 / 35.00 *

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 94.30 94.80 474 / 62342 108.50 / 31.05 *

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

Msp Steel 37.10 37.60 419 / 42253 40.45 / 14.10 *

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

MTZ Poly 1.81 1.79 43 / 28684 2.42 / 0.75 *

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

Mudra 36.60 37.05 256 / 26842 41.70 / 10.60 *

Mukand Engg. 32.55 32.55 95 / 13199 37.75 / 8.61 *

Mukand Ltd. 61.75 61.00 3498 / 476838 69.10 / 17.75 *

Mukat Pipes 10.37 9.75 32 / 8479 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 22.55 22.50 13 / 966 28.00 / 8.38 *

Mukesh Steel 15.00 15.70 1 / 100 22.85 / 8.10 *

Mukesh Strip 32.40 34.10 3 / 200 65.05 / 31.65 *

Mukta Arts 50.50 49.85 70 / 4502 74.00 / 32.05 *

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

Mukunda Ind. 2.95 2.98 3 / 1600 4.44 / 1.38 *

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

Muller & Phi 72.00 71.00 2 / 60 92.65 / 55.00 *

Multi Arc 4.97 4.74 25 / 11940 11.35 / 4.51 *

Multibase I 32.00 31.50 7 / 550 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 103.95 106.85 248 / 15501 112.90 / 25.00 *

Mundra Port 568.40 562.15 2383 / 572981 704.90 / 274.00 *

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

Munjal Showa 54.95 54.65 503 / 52611 68.05 / 19.35 *

Munoth Cap. 20.20 39.70 23 / 2940 134.10 / 5.89 *

Munoth Fin 6.04 5.76 1 / 1000 13.00 / 3.25 *

Munoth Inves 4.05 4.10 9 / 1261 7.91 / 2.50 *

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

Murd.ceram 37.25 37.65 172 / 20208 45.70 / 14.55 *

Murli Indu 234.55 230.45 69 / 2084 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 63.80 65.75 17 / 1002 71.90 / 25.00 *

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

Mvl Ind 23.70 24.35 14 / 1084 30.80 / 10.41 *

Mvl Limited 60.35 58.90 37 / 4562 227.00 / 32.75 *

My Fair Lady 3.15 3.00 14 / 5487 3.74 / 1.91 *

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

Mys Petro 29.35 29.00 9 / 685 36.90 / 16.10 *

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

Mysore Paper 12.62 12.66 70 / 40500 13.65 / 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 |