|
| Business Line
| The Hindu |
| NSE |
BSE |
BL250|
National Stock Exchange Quotes on Friday, May 16, 2008
(M)
| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| M & M | 663.45 | 662.15 | 348427664.35 / 524508.00 | 873.90 / 525.00 | | M&m Fin. Services Ltd | 295.20 | 298.00 | 1234307.55 / 4175.00 | 364.90 / 196.35 | | Maars Software Inter | 4.80 | 4.90 | 319949.90 / 66326.00 | 12.05 / 2.75 | | Macmillan India Limi | 176.75 | 167.95 | 1405036.75 / 7924.00 | 319.95 / 125.05 | | Madhav Marble & Granite | 47.05 | 46.30 | 119449.45 / 2522.00 | 136.00 / 34.70 | | Madhucon Proj. | 488.80 | 501.20 | 3074886.55 / 6187.00 | 869.95 / 192.00 | | Madras Alum.co.ltd. | 880.70 | 892.60 | 12216334.70 / 13543.00 | 1045.00 / 395.05 | | Madras Cements Ltd | 2908.95 | 2948.00 | 23181482.05 / 7887.00 | 5072.25 / 2500.00 | | Madras Fertilisers L | 12.90 | 12.40 | 1757024.45 / 138808.00 | 26.80 / 8.95 | | Magma Shrachi Finance | 415.85 | 423.65 | 26111.80 / 63.00 | 469.00 / 202.00 | | Magnum Ventures Ltd. | 15.20 | 15.05 | 397648.50 / 26266.00 | 66.90 / 11.40 | | Mahanagar Tele | 104.15 | 103.85 | 67436549.90 / 647654.00 | 217.80 / 91.15 | | Maharashtra Scooters | 283.55 | 293.85 | 193089.55 / 676.00 | 395.00 / 227.20 | | Maharashtra Seam. | 329.50 | 330.90 | 28077978.25 / 85110.00 | 755.00 / 232.70 | | Mahindra Forgings Ltd | 156.85 | 155.45 | 760365.05 / 4858.00 | 384.10 / 125.10 | | Mahindra Life. | 646.15 | 631.10 | 335148539.45 / 518284.00 | 906.00 / 336.10 | | Mahindra Ugine Steel | 68.30 | 66.80 | 339556.65 / 5009.00 | 118.75 / 50.00 | | Malu Paper Mills Limited | 29.95 | 29.60 | 1657272.05 / 54732.00 | 74.95 / 22.00 | | Malwa Cotton Spg. Mi | 55.20 | 54.25 | 23158.00 / 422.00 | 108.40 / 37.15 | | Man Alum. Ltd | 41.55 | 40.70 | 45518.35 / 1123.00 | 98.35 / 31.00 | | Man Industries (i) L | 104.90 | 102.15 | 13516676.60 / 125828.00 | 332.90 / 79.00 | | Manaksia Ltd. | 94.15 | 94.85 | 30411639.65 / 318158.00 | 212.00 / 56.45 | | Manali Petro. Limited | 14.30 | 13.45 | 8439222.65 / 592079.00 | 28.60 / 8.60 | | Mang.chem.fert.ltd | 23.90 | 22.55 | 5190577.75 / 221656.00 | 56.00 / 15.20 | | Mangalam Cement Ltd | 123.55 | 122.40 | 3761351.55 / 30388.00 | 242.00 / 105.45 | | Mangalam Drug & Chem | 12.70 | 12.65 | 57081.60 / 4461.00 | 25.35 / 9.40 | | Mangalam Timber Prod | 24.10 | 24.55 | 98977.55 / 4124.00 | 43.30 / 15.10 | | Manugraph India Limited | 97.90 | 99.20 | 21451.95 / 219.00 | 204.95 / 65.10 | | Maral Overseas Ltd | 14.35 | 14.35 | 36270.65 / 2549.00 | 30.40 / 11.15 | | Marico Limited | 64.70 | 65.10 | 3870925.15 / 59681.00 | 84.70 / 48.00 | | Marksans Pharma Limi | 21.00 | 21.85 | 3120006.70 / 146569.00 | 348.80 / 15.00 | | Maruti Udyog | 821.10 | 821.80 | 372786104.25 / 453991.00 | 1248.00 / 700.00 | | Mastek Ltd | 408.50 | 380.60 | 103068830.85 / 258504.00 | 416.70 / 224.00 | | Matrix Laboratories | 200.15 | 185.70 | 193388036.65 / 974971.00 | 274.00 / 120.00 | | Max India Ltd | 168.00 | 163.85 | 14910558.70 / 88573.00 | 289.75 / 120.15 | | Maxwell Industries Ltd | 19.15 | 19.80 | 447211.20 / 23045.00 | 41.40 / 12.75 | | Maytas Infr. Ltd. | 638.05 | 634.70 | 1755528.95 / 2733.00 | 1151.80 / 501.25 | | Mcdowell Holdings Ltd. | 183.35 | 179.95 | 5514198.55 / 30303.00 | 426.65 / 132.50 | | Mcleod Russel India | 105.10 | 99.95 | 274473190.05 / 2614670.00 | 107.90 / 49.00 | | Mcnally Bh. Eng. Co.ltd | 174.80 | 173.85 | 20996405.90 / 118644.00 | 320.00 / 138.00 | | Media Video Ltd. | 32.65 | 32.05 | 395861.45 / 12217.00 | 82.80 / 19.20 | | Megasoft Ltd | 79.90 | 84.95 | 7432181.35 / 92036.00 | 162.50 / 67.30 | | Meghmani Organics Ltd. | 22.00 | 21.75 | 2329217.25 / 106078.00 | 53.45 / 17.00 | | Melstar Information | 10.20 | 10.00 | 26794.70 / 2641.00 | 21.70 / 6.80 | | Mercator Lines Limit | 115.60 | 114.90 | 980302308.40 / 8459186.00 | 186.40 / 41.00 | | Merck Limited | 355.25 | 355.10 | 521801.85 / 1458.00 | 453.00 / 300.00 | | Mic Electronics Limited | 897.00 | 900.65 | 8901638.35 / 9841.00 | 1085.00 / 253.00 | | Micro Inks Ltd | 308.05 | 307.45 | 274568.55 / 899.00 | 536.00 / 228.10 | | Micro Tech. (ind) Ltd | 280.15 | 278.20 | 6904047.20 / 24254.00 | 385.00 / 175.00 | | Mid-day Multimedia L | 31.90 | 30.85 | 5046496.30 / 155569.00 | 71.80 / 23.00 | | Minda Industries Ltd. | 304.85 | 295.80 | 1209294.30 / 4040.00 | 338.50 / 108.00 | | Mindtree Conslt Ltd | 454.50 | 455.30 | 31183692.40 / 68499.00 | 834.40 / 290.00 | | Mirc Electronics Ltd | 19.90 | 20.05 | 1785091.50 / 89333.00 | 41.20 / 13.40 | | Mirza International Limit | 18.05 | 18.00 | 631329.65 / 35284.00 | 36.50 / 13.50 | | Mm Forgings Ltd | 138.15 | 137.95 | 51068.50 / 360.00 | 190.00 / 104.00 | | Monnet Ispat Ltd | 546.75 | 526.85 | 36558574.15 / 67614.00 | 715.00 / 255.05 | | Monsanto India | 1877.80 | 1736.20 | 39514952.35 / 20734.00 | 2532.00 / 1310.00 | | Morarjee Textile Ltd. | 33.30 | 34.50 | 22373.55 / 666.00 | 77.00 / 25.25 | | Morepen Lab. Ltd | 14.00 | 13.50 | 9564990.90 / 681659.00 | 33.40 / 9.25 | | Morgan Stanley | 54.60 | 54.15 | 3688849.75 / 67858.00 | 73.00 / 44.05 | | Moser-baer (i) Ltd | 193.00 | 185.25 | 120605973.50 / 629733.00 | 514.75 / 119.00 | | Motherson Sum. | 86.85 | 88.20 | 375920.10 / 4318.00 | 151.80 / 79.00 | | Motilal Oswal Fin Ltd | 825.40 | 819.00 | 33953756.30 / 41237.00 | 2300.00 / 511.05 | | Motor & General Fina | 35.95 | 35.10 | 218908.65 / 6094.00 | 109.85 / 24.35 | | Mphasis Limited | 245.85 | 244.75 | 99508522.75 / 406263.00 | 335.90 / 150.10 | | Mrf Ltd | 4216.25 | 4191.10 | 2941362.50 / 697.00 | 8968.00 / 3500.00 | | Mro-tek Limited | 78.80 | 80.90 | 5934821.45 / 74331.00 | 132.50 / 35.35 | | Mrpl | 91.70 | 88.15 | 370615017.45 / 4068479.00 | 148.95 / 37.65 | | Msk Projects (india) | 89.05 | 90.40 | 260180.65 / 2932.00 | 197.90 / 61.00 | | Msp Steel & Power Lt | 51.60 | 48.85 | 4600045.85 / 89462.00 | 89.45 / 16.50 | | Mudra Lifestyle Ltd | 46.25 | 45.70 | 2682990.70 / 57651.00 | 114.70 / 33.00 | | Mukand Engineers Lim | 30.15 | 29.80 | 90765.05 / 3002.00 | 82.15 / 22.40 | | Mukand Ltd. | 89.55 | 87.05 | 4481636.70 / 50421.00 | 161.50 / 66.00 | | Mukta Arts Limited | 104.45 | 104.40 | 232139.10 / 2200.00 | 241.50 / 70.00 | | Mundra Port | 775.60 | 790.85 | 145115244.65 / 184836.00 | 1324.00 / 465.00 | | Munjal Auto Ind. Ltd. | 67.00 | 67.40 | 40504.60 / 602.00 | 130.00 / 51.30 | | Munjal Showa Ltd | 36.40 | 36.55 | 303200.50 / 8330.00 | 68.75 / 29.00 | | Murli Indust. Ltd. | 445.65 | 444.55 | 409944.00 / 916.00 | 1244.00 / 400.00 | | Murudeshwar Ceramics | 66.30 | 65.60 | 549984.75 / 8254.00 | 156.00 / 54.10 | | Mysore Cements Ltd | 37.25 | 38.10 | 4778867.75 / 126881.00 | 68.95 / 28.10 | |
