STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
Bank of Maharashtra
MAHABANK47.1048.0046.5547.4546.8049413511
C. E. Info Systems Ltd
MAPMYINDIA2039.002045.002000.002018.452025.00119571
Global Health Ltd
MEDANTA779.90793.40774.45787.65778.15247964
M K Proteins Ltd
MKPL869.50885.95831.00848.25864.60245989
Maan Aluminium
MAANALU94.0096.9094.0096.9092.30110445
Macpower CNC Machines Ltd
MACPOWER339.50353.35335.25339.25333.65106249
Macrotech Developers Ltd
LODHA815.00819.20803.95816.70809.95817011
Madhav Copper Ltd
MCL30.6030.7029.5029.6529.8040705
Madhav Marbles & Granites
MADHAV52.0557.0052.0554.3052.25199805
Madhucon Projects Ltd
MADHUCON5.355.355.105.155.35105857
MADHUSUDAN
MADHUSUDAN138.15143.00131.50134.35138.10146000
Madhya Bharat Agro Products Ltd
MBAPL602.00625.00600.00603.75600.459803
Madras Fertilizers
MADRASFERT76.9586.0076.4581.6576.609491995
Magadh Sugar & Enerfy Ltd
MAGADSUGAR699.00724.90694.10698.60699.7023511
Magnum Ventures
MAGNUM40.8042.7540.5042.4040.80111720
MAGSON
MAGSON83.2087.0082.3085.1583.2550000
Mahalaxmi Rubtech Ltd
MHLXMIRU195.00197.05188.25192.90191.9013664
Mahamaya Steel Industries
MAHASTEEL78.0079.1576.6077.9076.8530517
Mahanagar Gas Ltd
MGL1128.051144.651118.051135.201128.10285118
Mahanagar Telephone Nigam Ltd
MTNL30.7032.1030.2531.5530.5012178082
Maharashtra Apex Corp Ltd
MAHAPEXLTD139.25145.10137.65142.85138.9515786
Maharashtra Scooters
MAHSCOOTER7940.008222.207857.108097.857882.8020272
Maharashtra Seamless Ltd
MAHSEAMLES657.25695.45644.00679.00664.55514189
Maheshwari Logistics Ltd
MAHESHWARI85.0586.9585.0585.6585.4543265
Mahickra Chemicals Ltdsd
MAHICKRA83.0583.0583.0083.0083.503000
Mahindra & Mahindra
M&M1562.851577.251558.501574.551562.451089610
Mahindra & Mahindra Financial Services Ltd
M&MFIN287.15288.95283.85285.30287.152945115
Mahindra EPC Irrigation Ltd
MAHEPC120.00122.35118.95119.65120.8035458
Mahindra Holidays & Resorts India Ltd
MHRIL458.35460.00451.00459.10458.35218658
Mahindra Lifespace Developers Ltd
MAHLIFE521.15528.00520.10522.05521.10553088
Mahindra Logistics Ltd
MAHLOG378.00396.90376.15391.00371.401042058
MAHKTECH
MAHKTECH13.7813.8013.7413.7913.84220599
Maithan Alloys
MAITHANALL1047.051072.001045.101066.501047.0531926
MAKEINDIA
MAKEINDIA99.3799.7999.2199.5599.374451
Maks Energy Solution
MAKS85.0085.0085.0085.0084.006000
MALLCOM
MALLCOM1113.801156.101080.051090.351102.7560541
Malu Paper Mills
MALUPAPER40.3040.4038.8039.4039.45191590
Man Industries (India)
MANINDS214.00229.00214.00226.45211.402195146
Man Infraconstruction Ltd
MANINFRA163.80164.00159.35159.95162.90719051
Manaksia
MANAKSIA136.10139.50136.05138.55136.50133529
Manaksia Aluminium Co. Ltd
MANAKALUCO27.6527.7026.6026.8527.1556541
Manaksia Coated Metals & Industries Ltd
MANAKCOAT25.0025.1524.4024.9525.1070878
Manaksia Steels Ltd
MANAKSTEEL46.1547.0045.7046.4546.1572370
Manali Petrochemicals Ltd
MANALIPETC65.6066.8065.0065.4066.20300624
Manappuram Finance Ltd
MANAPPURAM145.55145.85143.50143.90145.552364712
Mangalam Cement Ltd
MANGLMCEM384.95387.80367.60372.25382.6564228
Mangalam Drugs & Organics
MANGALAM99.95100.1097.5098.7599.3040094
Mangalam Organics Ltd
MANORG388.00400.00386.95394.40395.2011082
Mangalam Worldwide Ltd
MWL118.00120.00118.00119.55116.006000
Mangalore Chemicals & Fertilizers Ltd
MANGCHEFER107.30112.70106.45110.00106.351250738
Mangalore Refinary & Petrochemicals Ltd
MRPL101.30106.75101.30103.45101.0013141537
MANKIND
MANKIND1789.851828.451774.151814.251789.40221570
MANOMAY
MANOMAY130.35133.95127.70129.30130.801707
MANORAMA
MANORAMA2249.002249.002192.002238.202232.304559
Manugraph Industries
MANUGRAPH24.4524.8023.5023.6524.4015808
Maral Overseas
MARALOVER71.3571.3568.0569.1570.7554661
Marathon Nextgen Realty Ltd
MARATHON474.90476.00453.05457.20468.6061231
MARCO
MARCO58.0058.9552.0054.2558.30396000
Marico Ltd
MARICO542.30543.70540.00542.85542.20619028
Marine Electricals (India) Ltd
MARINE69.3071.3069.0071.3067.95869453
Marksans Pharma
MARKSANS111.95112.20109.50110.10111.301032022
MARSHAL-RE
MARSHAL-RE3.153.151.901.903.15607642
Marshall Machines Ltd
MARSHALL58.0058.5056.1556.5558.45143975
Maruti Suzuki Ltd
MARUTI10729.9510810.8510665.0010704.5010727.55304196
Mas Financial Services Ltd
MASFIN920.50928.00911.55920.40917.1055627
Mask Investments Ltd
MASKINVEST63.2063.2060.8060.8062.00559
MASPTOP50
MASPTOP5032.8532.8532.1032.1532.34431395
Mastek Ltd
MASTEK2350.002442.302309.852405.152366.15108945
MASTER
MASTER144.00144.90140.50140.50140.957000
Matrimony.com Ltd
MATRIMONY589.00600.00581.55583.75587.6516654
Mawana Sugars
MAWANASUG105.85109.50105.45107.05104.80242156
Max Financial Services Ltd
MFSL915.90923.50908.00922.25915.90849725
Max Healthcare Institute Ltd
MAXHEALTH582.90589.25573.60576.45582.801225625
Max India Ltd
MAXIND152.65156.45149.85151.70153.8557274
Mayur Uniquoters Ltd
MAYURUNIQ549.00553.90543.05544.95547.9040442
Mazagon Dock Shipbuilders Ltd
MAZDOCK2158.402183.902130.152163.102151.90748263
Mazda
MAZDA1335.001377.001317.101325.351304.1044219
MBL Infrastructures
MBLINFRA28.6029.7527.6028.3029.0092880
Mcleod Russell India Ltd
MCLEODRUSS19.9520.0018.8019.7019.70179705
Mcnally Bharat Engineering
MBECL3.603.753.453.753.60257891
MCON
MCON147.00148.00147.00148.00147.009000
Medicamen Biotech Ltd
MEDICAMEQ618.00621.85599.40610.30616.9024624
Medico Remedies Ltd
MEDICO71.1571.8070.0570.9070.95140750
Medplus Health Services Ltd
MEDPLUS761.00769.90759.55764.40761.2535503
Megasoft
MEGASOFT49.8550.3048.6550.1547.95331769
Megastar Foods Ltd
MEGASTAR296.85300.00291.50294.55295.055195
Meghmani Organics Ltd
MOL80.9081.0078.8079.0080.301151980
Melstar Infotech
MELSTAR2.202.302.102.302.204744
Menon Bearings
MENONBE151.45153.35150.90151.45151.4054671
MEP Infrastructure Developers Ltd
MEP13.5513.9013.0513.2513.401096462
Metalyst Forgings Ltd
METALFORGE3.853.853.853.854.055729
METROBRAND
METROBRAND1149.901199.901147.001188.301146.35106357
Metropolis Healthcare Ltd
METROPOLIS1562.051582.001525.301528.551558.40472087
MGEL Ltd
MGEL16.8017.0015.4515.6016.25169680
MIC Electronics Ltd
MICEL38.1038.7038.1038.7036.90269049
MID150BEES
MID150BEES159.90159.90154.56155.43155.21216729
MIDCAPETF
MIDCAPETF15.1515.4515.1015.2915.26172193
Milton Industries Ltd
MILTON26.9527.4026.9527.2526.9526400
Mincteck (India) Ltd
MINDTECK202.75202.75191.20192.35197.85140502
Minda Corp
MINDACORP341.00341.75336.10337.75339.50273114
Mirae Asset NYSE FANG ETF
MAFANG63.0163.0162.2862.3762.80384891
Mirc Electronics Ltd
MIRCELECTR19.1020.1019.1020.0019.15583056
Mirza International Ltd
MIRZAINT49.0049.7048.0048.2548.40855381
Mishra Dhatu Nigam Ltd
MIDHANI438.70460.80432.80446.50437.802494411
Mitcon Consultancy & Engineering Services Ltd
MITCON79.0079.0077.5078.1077.7512413
Mittal Life Style Ltd
MITTAL17.7518.1017.6017.9517.25786739
MM Forgings
MMFL884.70906.00877.15890.15884.7025365
MMP Industries Ltd
MMP232.90235.00219.65221.75231.2018579
MMTC Ltd
MMTC76.9084.9576.0083.2074.60140351298
Modi Rubber Ltd
MODIRUBBER81.0084.8581.0083.9080.855397
MODISONLTD
MODISONLTD80.7581.9580.0580.7580.7512672
MOGSEC
MOGSEC52.6652.8352.6552.8052.7640406
MOHEALTH
MOHEALTH28.1429.3028.1428.4428.596756
Mohini Health & Hygiene Ltd
MHHL66.1568.2066.1567.9568.6521000
Mohit Industries Ltd
MOHITIND19.0019.4519.0019.0519.0013023
MOIL Ltd
MOIL251.55272.00247.05264.70251.109158425
Moksh Ornaments Ltd
MOKSH15.1015.9515.1015.2515.60193404
Mold Tek Technologies
MOLDTECH339.00346.30326.00335.80338.4596674
Mold-Tek Packaging
MOLDTKPAC879.95880.95864.35865.50876.0565181
MOLOWVOL
MOLOWVOL28.1628.9128.1628.8028.88741
MOM100
MOM10043.5943.5942.5543.2242.9672509
MOM50
MOM50199.40200.53193.05196.28199.401518
MOMENTUM
MOMENTUM23.7023.7023.3023.4923.4011079
MOMOMENTUM
MOMOMENTUM47.4247.4246.7147.0146.9310007
Monarch Network Capital Ltd
MONARCH386.00397.00376.05383.90381.50548779
MONIFTY500
MONIFTY50018.0018.3017.3917.4717.49293375
MONOPHARMA
MONOPHARMA47.2548.3045.2047.9545.85140000
MONQ50
MONQ5053.4053.5952.4053.2053.3915608
Monte Carlo Fashions Ltd
MONTECARLO803.55807.50792.50800.80803.4515243
MOQUALITY
MOQUALITY139.94139.94137.92137.95137.2076
Morarjee Textiles
MORARJEE24.7024.7023.1523.5523.9556664
Morepen Laboratories Ltd
MOREPENLAB35.6035.9535.3535.4035.601688938
MOS
MOS105.95105.95101.00101.70105.5541600
Motherson Sumi Wiring India Ltd
MSUMI62.4062.9561.9062.7562.004075682
Motilal Oswal Financial Services Ltd
MOTILALOFS983.00999.20973.20986.05983.95183386
Motilal Oswal NASDAQ 100
MON100125.60125.85121.02121.68122.18329605
Motor & General Finance
MOTOGENFIN30.5030.8529.9029.9530.0021014
MOVALUE
MOVALUE64.8066.4063.7165.2163.884852
Mphasis Ltd
MPHASIS2360.002386.302348.002359.502376.20332215
MPS Ltd
MPSLTD1761.001782.401701.901716.651763.0022514
MRF Ltd
MRF108990.10109850.00108320.95109548.45109092.754661
MRO-TEK Realty Ltd
MRO-TEK62.4563.7061.7062.6061.9545102
Mrs. Bectors Food Specialities Ltd
BECTORFOOD1167.001167.001128.301132.751157.60106292
MSP Steel & Power
MSPL19.0519.0519.0519.0518.70241932
MSTC Ltd
MSTCLTD472.00533.00465.55503.80456.506323839
MT Educare
MTEDUCARE4.404.454.054.054.25126828
Mtar Technologies Ltd
MTARTECH2586.902676.902575.002588.502565.05649345
Mukand
MUKANDLTD165.95178.15163.10172.65165.95606886
Mukta Arts Ltd
MUKTAARTS81.5583.0079.4579.4583.6022865
Multi Commodity Exchange of India Ltd
MCX2109.952215.002103.052197.152109.953460814
Munjal Auto Industries
MUNJALAU56.6557.2555.7556.7555.85202094
Munjal Showa Ltd
MUNJALSHOW144.30147.00140.95144.50142.4555203
Murudeshwar Ceramics
MURUDCERA54.5555.7053.9554.5054.75260877
Music Broadcast Ltd
RADIOCITY15.1515.2014.7014.8515.002183494
Muthoot Capital Services Ltd
MUTHOOTCAP451.60451.60432.30437.80444.9551785
Muthoot Finance
MUTHOOTFIN1235.001250.801228.851245.051233.60337108
MVGJL
MVGJL280.00286.60280.00284.00278.65379219
Samvardhana Motherson International Ltd
MOTHERSON95.6597.6594.2097.3594.358845469
United Spirits Ltd
MCDOWELL-N1069.851086.851062.301078.001068.25988255
Vaidya Sane Ayurved Laboratories Ltd
MADHAVBAUG313.00313.80313.00313.80310.001600
Vedant Fashions Ltd
MANYAVAR1279.001306.901262.051275.251276.9078929

Note : The data is taken from NSE.