homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  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
R Companies Traded as on 24/05/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 44.55 48.00 48.00 42.00 42.70 -4.15 8485 3.66 134 10.31 69.85 42.00
540108 Rachana Cap. XT 10.00 28.80 29.45 29.50 27.40 27.80 -3.47 3530 1.00 35 278.00 33.54 12.50
520073 RACL Geartec XT 10.00 39.85 41.20 41.75 39.25 39.30 -1.38 8856 3.62 29 13.69 49.65 26.30
590070 Radaan Media B 2.00 1.40 1.33 1.44 1.33 1.44 2.86 7105 0.09 5 10.29 2.10 1.12
532692 Radha Madhav T 10.00 34.70 35.30 35.30 34.50 34.70 0.00 95997 33.45 203 -55.97 40.54 7.00
539673 Radhagobind XT 10.00 11.90 12.49 12.49 12.49 12.49 4.96 4 0.00 2 16.43 14.45 10.80
531273 Radhe Devlop XT 10.00 38.60 38.60 40.50 37.20 40.35 4.53 24057 9.62 109 29.24 59.40 12.85
539814 Radhey Trade XT 10.00 9.60 10.07 10.07 9.35 10.07 4.90 20792 1.96 11 -335.67 14.70 9.35
540125 Radhika Jewl M 10.00 15.00 15.25 15.25 13.00 13.80 -8.00 27200 3.80 15 10.95 73.95 10.00
532497 Radico Khait B 2.00 126.30 123.60 124.70 119.00 120.75 -4.39 103518 126.25 1437 19.93 151.00 84.05
531412 Radix Inds. XD 10.00 69.50 70.00 70.00 70.00 70.00 0.72 203 0.14 3 94.59 123.00 69.50
539837 Raghav Ramm. M 10.00 140.35 114.20 157.90 114.20 136.05 -3.06 2000 2.72 2 128.35 166.90 40.00
538921 Raghuvansh A M 10.00 50.20 50.20 50.20 50.20 50.20 0.00 25000 12.55 6 1673.33 101.00 32.40
514316 Raghuvir Syn XT 10.00 79.15 77.60 77.60 77.60 77.60 -1.96 60 0.05 2 61.59 88.45 28.45
500339 Rain Inds. B 2.00 94.40 94.20 98.90 93.00 94.30 -0.11 242022 232.59 1884 8.68 122.85 30.50
532441 Rainbow Demn XT 10.00 12.25 11.65 11.65 11.64 11.64 -4.98 500 0.06 2 -1.74 14.99 4.54
523523 Rainbow Pap. T 2.00 4.19 4.19 4.20 3.99 3.99 -4.77 37920 1.53 33 -0.07 6.20 1.95
530047 Raisaheb Rck B 10.00 79.80 80.00 83.00 73.00 74.00 -7.27 240260 196.19 196 45.12 123.70 47.00
533093 Raj Oil Mill T 10.00 1.65 1.61 1.61 1.60 1.60 -3.03 5622 0.09 6 -1.65 3.17 1.05
530111 Raj Packagin XD 10.00 35.15 34.50 36.65 34.10 35.50 1.00 3427 1.21 25 14.49 47.75 29.65
532826 Raj Tele.Net B 5.00 60.00 61.10 61.10 58.45 59.00 -1.67 1830 1.08 37 -34.91 75.95 52.00
517522 Raj.Glob.Wir XC 10.00 605.80 600.00 613.95 591.00 602.80 -0.50 2062 12.32 104 12.42 875.00 230.75
526662 Raj.Inds. B 10.00 15.30 15.00 16.05 15.00 16.05 4.90 100 0.02 2 33.44 21.00 10.30
532503 RajapalayamM XC 10.00 960.35 955.00 960.35 938.00 944.35 -1.67 11321 107.59 222 16.71 1000.00 345.00
531500 Rajesh Exp A1 1.00 648.60 648.00 652.50 644.95 648.90 0.05 55151 358.03 886 16.51 653.95 422.50
513369 Rajkumar Frg XT 10.00 61.80 58.75 58.75 58.75 58.75 -4.94 600 0.35 2 -15.50 75.55 26.60
522257 Rajoo Engin. XC 1.00 22.15 22.65 22.65 20.25 20.65 -6.77 179732 38.04 305 18.60 25.25 15.00
500354 Rajshree Sug B 10.00 59.60 58.50 60.30 55.35 57.70 -3.19 17784 10.37 118 5.20 89.75 44.60
500355 Rallis India A1 1.00 236.85 237.50 238.25 232.00 237.00 0.06 19431 45.91 531 15.51 264.60 180.25
534734 Ram Minerals XD 1.00 22.00 22.00 22.00 22.00 22.00 0.00 203 0.04 4 2200.00 25.40 18.00
522281 Ram Rat.Wire XC 5.00 114.65 114.00 117.00 112.05 113.15 -1.31 9226 10.58 94 13.02 130.00 37.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500357 Rama Paper XD 10.00 13.80 13.35 13.55 13.30 13.55 -1.81 1100 0.15 4 -0.79 27.20 9.10
524037 Rama Phosph XC 10.00 99.35 103.50 103.50 82.65 87.85 -11.58 19417 18.10 164 18.85 132.80 51.05
502587 Rama Pulp XT 10.00 25.20 26.00 26.00 23.95 24.10 -4.37 12169 2.95 37 12.82 30.95 8.42
539309 Rama Steel B 5.00 134.90 135.25 136.00 132.00 132.80 -1.56 13113 17.53 140 20.98 162.85 88.10
523289 Rama Vision XT 10.00 8.07 8.07 8.07 8.07 8.07 0.00 850 0.07 4 -13.02 8.07 2.86
538540 Ramchan.Leas XD 1.00 0.71 0.70 0.70 0.70 0.70 -1.41 6 0.00 2 70.00 19.85 0.70
500260 Ramco Cement A1 1.00 679.75 679.75 683.65 670.00 674.20 -0.82 5524 37.36 318 28.74 728.00 478.90
532369 Ramco Inds. B 1.00 227.35 228.05 235.40 222.60 227.65 0.13 20986 47.92 750 10.93 287.90 110.20
532370 Ramco System B 10.00 342.75 337.15 348.00 326.25 330.90 -3.46 8970 29.98 334 76.42 749.00 286.00
530951 Raminfo XD 10.00 56.00 56.50 58.45 56.00 57.85 3.30 1110 0.64 9 34.03 63.95 17.80
532527 Ramkris.Forg B 10.00 456.20 450.65 453.70 428.00 447.40 -1.93 9433 41.54 973 67.38 536.65 256.25
533262 Ramky Infra. B 10.00 96.80 98.40 102.00 95.00 96.30 -0.52 27252 27.00 299 -1.14 121.85 51.80
532690 Ramsarup Ind T 10.00 2.27 2.22 2.37 2.22 2.22 -2.20 2600 0.06 7 -0.14 2.76 1.26
507490 Rana Sugars B 10.00 9.24 9.01 9.39 8.96 9.05 -2.06 225707 20.52 361 -3.95 17.67 6.27
532987 Rane Brake L B 10.00 1102.55 1113.20 1113.20 1052.00 1067.15 -3.21 4462 48.46 699 24.31 1399.00 362.00
532988 Rane Engine B 10.00 591.35 580.00 597.95 571.00 579.75 -1.96 426 2.50 46 6.83 807.45 450.00
505800 Rane Holding B 10.00 1090.05 1086.90 1099.00 1058.95 1063.10 -2.47 819 8.81 160 13.18 1119.25 532.00
532661 Rane Madras B 10.00 442.05 440.30 442.60 436.10 436.60 -1.23 767 3.37 59 24.20 568.00 284.00
500360 Rapicut Carb XD 10.00 77.20 77.80 78.50 73.00 74.60 -3.37 12960 9.85 90 14.40 96.40 38.00
507966 Ras Resorts XD 10.00 47.00 49.00 49.00 45.00 46.00 -2.13 3 0.00 3 29.49 51.30 23.50
522207 Rasandik Eng XD 10.00 80.50 78.00 78.00 75.00 75.00 -6.83 250 0.19 3 11.90 98.80 51.80
531233 Rasi Electro XD 2.00 6.37 6.54 6.54 6.25 6.39 0.31 8895 0.56 24 24.58 11.10 6.10
507649 Rasoi XT 200.00 28200.00 27600.00 27600.00 26802.00 26802.00 -4.96 3 0.82 3 48.98 42360.00 17500.00
531522 Rasoya Protn T 1.00 0.16 0.16 0.17 0.15 0.16 0.00 140964 0.23 25 -0.11 0.23 0.15
532918 Rathi Bars XD 10.00 11.30 10.56 10.67 10.44 10.50 -7.08 2247 0.24 9 14.58 16.00 6.56
524610 Rathi Graph. XD 10.00 19.00 18.60 19.00 18.10 18.15 -4.47 3301 0.61 16 7.89 26.20 7.35
504903 Rathi Steel XT 10.00 3.34 3.18 3.33 3.18 3.33 -0.30 6398 0.20 13 -0.15 4.55 2.75
520111 Ratnamni Met B 2.00 704.80 713.70 730.00 711.00 718.20 1.90 3525 25.33 187 23.27 832.00 479.05
534597 Rattan(I) In B 2.00 3.59 3.61 3.65 3.51 3.61 0.56 91247 3.28 36 -90.25 5.10 2.85
533122 Rattan(I) Po A1 10.00 7.77 7.74 7.78 7.31 7.40 -4.76 528763 39.86 551 -11.38 12.30 6.32
537840 Raunaq EPC XD 10.00 127.00 133.20 133.20 127.00 130.00 2.36 199 0.25 6 13.40 188.00 112.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526095 Ravileela Gr P 10.00 30.50 30.50 30.50 30.50 30.50 0.00 100 0.03 1 18.37 30.50 12.50
504341 Ravindra Ene XT 10.00 30.45 31.00 31.90 31.00 31.90 4.76 110 0.04 2 49.84 52.00 16.14
531207 Raymed Labs. XT 10.00 2.58 2.58 2.58 2.58 2.58 0.00 51 0.00 1 -13.58 3.30 2.58
500330 Raymond A1 10.00 698.80 703.00 704.55 643.00 663.35 -5.07 113360 761.31 3997 135.65 806.70 398.15
540065 RBL Bank B 10.00 525.95 525.90 540.00 518.60 524.90 -0.20 196098 1036.90 4623 44.22 600.00 273.70
538707 RCCL XD 10.00 43.40 45.00 45.55 42.50 44.80 3.23 4549 2.06 42 16.00 58.90 17.10
524230 RCF B 10.00 79.85 80.10 81.45 74.50 75.35 -5.64 903334 709.10 5112 23.18 99.75 40.50
537254 RCI Inds.& T T 10.00 159.90 160.00 160.90 151.95 152.55 -4.60 4759 7.41 48 10.87 264.50 79.00
534708 RCL Retail M 10.00 10.50 9.60 9.60 9.55 9.60 -8.57 9000 0.86 3 -- 17.00 7.78
533608 RDB Rasayans XD 10.00 38.50 40.00 40.40 38.00 40.40 4.94 349639 139.00 498 16.36 46.45 19.14
533285 RDB Realty XD 10.00 36.20 37.00 37.00 34.55 35.20 -2.76 1772 0.62 26 61.75 47.90 25.00
538611 Real Touch F XT 10.00 24.65 25.80 25.80 25.80 25.80 4.67 50 0.01 1 69.73 30.00 17.90
523650 Redex Protec XT 10.00 9.45 9.90 9.90 8.98 8.98 -4.97 200 0.02 2 42.76 10.10 4.26
532805 Redington A1 2.00 124.80 125.40 126.40 121.55 122.05 -2.20 20483 25.38 252 10.87 137.50 79.70
532884 Refex Inds B 10.00 19.15 18.55 20.00 18.20 18.30 -4.44 19729 3.76 62 3.54 26.39 6.73
530815 Refnol Resin XD 10.00 43.05 41.35 43.40 40.90 42.00 -2.44 5703 2.34 26 9.61 56.85 17.75
540175 Regency Inv. XT 10.00 27.80 28.90 28.90 26.85 28.00 0.72 12156 3.39 55 40.00 31.90 12.50
511585 Regency Trus XD 10.00 2.77 2.77 2.77 2.77 2.77 0.00 7600 0.21 3 39.57 2.77 1.62
512624 Regent Entp. XT 10.00 2.19 2.09 2.29 2.09 2.11 -3.65 6020 0.13 15 8.12 3.78 1.26
532106 REI Agro T 1.00 0.38 0.37 0.38 0.37 0.37 -2.63 47040 0.17 41 -0.06 0.75 0.35
526075 Rekvina Lab. XT 5.00 5.09 5.30 5.30 5.30 5.30 4.13 700 0.04 1 -265.00 7.30 3.99
500111 Rel Capital A1 10.00 619.95 622.00 624.95 560.40 578.30 -6.72 1372750 8079.92 29190 13.45 693.10 365.40
533107 Rel. Defence A1 10.00 60.90 60.90 61.25 55.00 56.10 -7.88 1675882 961.62 7026 -7.90 72.85 48.40
538683 Rel. Mutual B 10.00 311.90 313.21 313.21 313.21 313.21 0.42 50 0.16 1 -- 332.41 269.45
538940 Rel.CBF 2B-D B 10.00 8.90 8.03 8.03 8.03 8.03 -9.78 3000 0.24 2 -- 9.10 6.13
503162 Rel.Chemotx XD 10.00 66.10 68.75 68.75 65.05 65.40 -1.06 1510 1.00 11 3.77 84.50 55.00
537483 Rel.CNX100 B 10.00 100.90 98.30 98.30 98.30 98.30 -2.58 901 0.89 1 -- 101.00 78.00
523445 Rel.Ind.Infr B 10.00 438.60 439.30 440.10 415.50 420.70 -4.08 86121 368.51 2420 38.70 523.00 336.60
530517 Relaxo Footw B 1.00 470.20 478.00 478.60 474.00 474.00 0.81 351 1.67 14 46.29 526.50 373.00
532124 Reliable Ven XD 10.00 21.00 20.90 20.90 20.90 20.90 -0.48 1015 0.21 2 10.89 27.45 9.77
500390 Relian.Infra A1 10.00 527.65 526.80 529.80 480.00 493.55 -6.46 921253 4637.96 14642 9.11 635.35 426.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532712 Reliance Com A1 5.00 28.00 28.00 28.20 25.30 25.85 -7.68 8208434 2169.00 11269 -24.62 55.40 25.30
500325 Reliance Ind A1 10.00 1304.40 1305.65 1313.50 1295.00 1297.00 -0.57 148240 1931.82 4124 14.14 1465.00 932.00
532939 Reliance Pow A1 10.00 44.25 44.35 44.55 41.50 41.85 -5.42 1441419 615.34 4286 10.62 56.45 38.20
532915 Religare Ent A1 10.00 182.20 180.85 200.00 174.00 188.05 3.21 4960 9.16 231 -70.43 294.00 174.00
533172 Religare Gol E 100.00 2592.00 2700.00 2700.00 2700.00 2700.00 4.17 20 0.54 3 -- 2973.99 2487.10
540426 Relstruct Bu M 10.00 33.00 32.00 32.00 32.00 32.00 -3.03 3000 0.96 1 1600.00 50.00 28.50
513043 Remi Edelsta XD 10.00 40.50 38.50 39.90 38.50 39.90 -1.48 30 0.01 2 -41.56 43.75 14.50
532923 Renaiss.Jewl B 10.00 157.15 155.30 158.50 150.00 154.50 -1.69 7396 11.45 101 7.21 168.00 117.00
535322 Repco Home F A1 10.00 739.30 740.35 755.00 733.60 744.40 0.69 5109 38.06 380 26.79 891.30 499.50
532687 Repro India B 10.00 445.05 445.05 450.00 434.00 439.50 -1.25 1767 7.83 107 -87.38 498.00 334.00
524218 Resonance Sp XD 10.00 45.45 46.00 47.60 44.40 45.25 -0.44 4867 2.23 63 27.26 55.25 18.00
505509 Responsive I B 1.00 89.50 88.50 89.05 87.75 88.15 -1.51 2794 2.46 24 96.87 107.40 60.35
515085 Restile Cer. XD 10.00 5.65 5.13 6.18 5.13 5.65 0.00 3766 0.22 15 -6.28 7.30 3.60
505368 Revathi Equ. B 10.00 874.35 900.00 900.00 844.00 859.50 -1.70 1111 9.57 84 13.20 1062.00 540.00
531888 Rexnord Elec XD 10.00 58.30 56.00 57.05 56.00 57.00 -2.23 31603 18.01 8 21.11 78.50 32.25
531952 Riba Textile XT 10.00 67.50 69.90 69.90 65.25 65.25 -3.33 250 0.17 4 28.49 76.30 29.10
532766 Richa Inds. XD 10.00 33.10 31.30 34.00 31.30 32.25 -2.57 59187 19.31 170 11.77 39.00 22.05
519230 Richirich In XD 5.00 4.00 4.20 4.20 4.20 4.20 5.00 200 0.01 1 210.00 4.51 2.90
520008 Rico Auto B 1.00 53.45 53.00 55.75 52.05 52.25 -2.25 80011 42.91 839 14.51 75.25 33.90
524480 Riddhi Siddh XC 10.00 485.25 485.10 493.00 453.00 476.65 -1.77 2243 10.49 57 9.69 552.00 280.00
507508 Riga Sugar XD 10.00 28.25 28.10 29.95 27.25 27.25 -3.54 3134 0.88 31 4.30 39.90 15.10
530251 Risa Intl. XT 2.00 1.11 1.06 1.06 1.06 1.06 -4.50 17990 0.19 16 53.00 2.05 1.00
531539 Rishabh Digh XT 10.00 21.05 22.10 22.10 22.10 22.10 4.99 1956 0.43 7 63.14 25.40 14.45
526861 Rishi Laser XD 10.00 29.35 29.35 30.50 29.35 30.50 3.92 3275 0.98 17 -3.63 34.50 16.39
523021 Rishi Techte XD 10.00 68.05 69.85 69.85 68.00 68.00 -0.07 3272 2.23 20 19.83 78.85 17.60
526492 Rishiroop XD 10.00 54.60 54.20 54.90 51.50 51.85 -5.04 11054 5.92 74 18.39 69.30 29.90
519097 Ritesh Intl. XT 10.00 5.70 5.45 5.46 5.45 5.45 -4.39 225 0.01 3 136.25 7.03 3.05
526407 Ritesh Prop XD 10.00 6.60 6.90 6.90 6.90 6.90 4.55 1200 0.08 4 2.89 8.28 4.12
536456 RJ Bio-Tech M 10.00 26.50 27.00 27.00 27.00 27.00 1.89 3000 0.81 1 11.25 45.00 20.00
533294 RK Distil. B 10.00 10.26 9.90 10.70 9.90 10.46 1.95 7219 0.74 41 -8.05 15.80 7.32
512618 RLF XT 10.00 2.03 2.12 2.12 1.93 2.10 3.45 5605 0.12 9 -3.28 2.12 1.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540358 RMC Switchge M 10.00 38.00 38.00 38.00 38.00 38.00 0.00 4000 1.52 1 24.52 46.00 29.00
500365 RMG Alloy XT 6.00 4.39 4.18 4.44 4.18 4.19 -4.56 4418 0.18 18 -0.78 10.20 2.63
532731 Rohit Ferro B 10.00 5.59 5.41 5.59 5.32 5.39 -3.58 16844 0.91 30 -0.25 9.20 3.45
502448 Rollatainer T 1.00 8.71 8.65 8.70 8.34 8.57 -1.61 2515 0.22 6 -65.92 21.25 7.90
500366 Rolta (I) B 10.00 56.65 57.50 57.50 55.00 55.15 -2.65 90601 50.50 709 5.23 80.00 48.10
533168 Rossell (I) B 2.00 111.00 106.40 108.00 104.60 105.05 -5.36 11927 12.67 65 -68.66 142.00 81.50
517500 Roto Pumps XD 2.00 99.55 99.60 102.90 95.95 96.40 -3.16 106920 106.50 1058 22.58 103.00 45.00
532699 Royal Orchid B 10.00 102.90 103.85 104.20 97.25 97.75 -5.00 4617 4.61 61 -69.33 120.00 60.75
526640 Royale Manor XT 10.00 11.68 11.70 12.17 11.35 11.47 -1.80 12280 1.42 18 20.85 13.80 9.61
532983 RPG Life Sci B 8.00 368.45 366.20 376.60 360.00 360.95 -2.04 2610 9.62 112 29.20 537.50 221.90
533284 RPP Infra B 10.00 259.85 257.00 267.00 253.00 258.30 -0.60 194086 507.60 368 25.37 362.20 138.50
517447 RS Software B 5.00 73.85 75.20 75.30 71.00 71.35 -3.39 101002 74.35 189 -10.46 127.50 58.80
500350 RSWM B 10.00 407.50 411.10 411.10 400.00 400.95 -1.61 5802 23.53 180 9.19 510.00 375.00
531552 RTCL XT 10.00 5.21 5.40 5.47 5.40 5.47 4.99 600 0.03 4 7.01 6.13 2.50
531215 RTS Power Co XD 10.00 30.50 29.00 29.00 29.00 29.00 -4.92 100 0.03 1 -43.28 39.85 24.20
526496 Rubber Prod. XT 10.00 6.51 6.51 6.51 6.51 6.51 0.00 11 0.00 1 -1.42 6.51 3.20
500367 Rubfila Int. XC 5.00 53.40 53.00 54.40 50.60 52.50 -1.69 33727 17.70 166 24.88 57.90 30.15
531099 Rubra Medica XD 10.00 2.34 2.34 2.34 2.34 2.34 0.00 21000 0.49 3 58.50 2.35 1.35
503169 Ruby Mills B 5.00 379.60 389.80 392.00 364.10 367.25 -3.25 2762 10.39 121 16.35 518.00 284.60
509020 Ruchi Infra. T 1.00 3.15 3.01 3.30 3.01 3.29 4.44 7500 0.24 7 -7.15 7.33 2.90
500368 Ruchi Soya B 2.00 23.90 24.05 24.25 23.40 23.70 -0.84 223142 53.18 585 -0.73 31.80 17.75
513295 Ruchi Strips XD 10.00 3.30 3.25 3.25 3.25 3.25 -1.52 1000 0.03 1 -0.28 3.80 2.25
532785 Ruchira Papr B 10.00 164.75 165.00 166.50 161.00 161.35 -2.06 18878 30.73 312 11.28 182.20 63.15
533552 Rupa & Co B 1.00 359.75 363.50 366.00 351.00 356.45 -0.92 7723 27.69 312 38.66 424.00 244.00
532955 Rural Elect. A1 10.00 213.15 213.00 215.30 208.95 210.70 -1.15 366292 775.59 5912 6.84 223.80 77.07
533470 Rushil Decor B 10.00 716.45 727.70 736.00 722.40 728.10 1.63 6757 49.24 225 42.75 757.20 354.70
517035 Ruttonsha In XD 10.00 45.10 48.95 48.95 45.00 45.15 0.11 950 0.45 10 28.76 57.65 21.85