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 18/08/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 38.60 37.00 39.30 37.00 38.30 -0.78 1935 0.74 34 12.08 69.85 35.10
520073 RACL Geartec XD 10.00 52.20 52.00 54.00 49.00 51.70 -0.96 69887 36.37 352 11.46 67.35 26.55
590070 Radaan Media B 2.00 1.27 1.23 1.23 1.23 1.23 -3.15 4599 0.06 3 8.20 2.10 1.12
532692 Radha Madhav T 10.00 30.20 31.00 31.70 30.80 31.65 4.80 42696 13.51 96 -64.59 40.54 7.00
531273 Radhe Devlop XD 10.00 19.75 18.90 20.00 18.90 19.40 -1.77 4580 0.89 21 -80.83 59.40 12.85
540125 Radhika Jewl M 10.00 19.20 18.60 19.15 18.25 18.30 -4.69 14400 2.69 9 14.52 73.95 10.00
532497 Radico Khait B 2.00 168.70 165.35 167.70 162.00 166.05 -1.57 128879 212.53 1835 26.23 171.55 93.00
531412 Radix Inds. XD 10.00 66.05 63.00 63.00 63.00 63.00 -4.62 1000 0.63 8 43.15 122.25 60.00
539837 Raghav Ramm. M 10.00 105.00 107.75 107.75 106.00 106.00 0.95 2000 2.14 2 100.00 166.90 59.50
500339 Rain Inds. B 2.00 130.00 130.20 140.15 128.20 138.00 6.15 446608 602.64 3139 12.87 140.15 40.20
531694 Rainbow Foun XD 10.00 14.03 14.73 14.73 14.73 14.73 4.99 100 0.01 1 2.99 22.65 10.47
523523 Rainbow Pap. T 2.00 4.12 4.24 4.32 4.06 4.15 0.73 42148 1.78 109 -0.07 6.20 1.95
530047 Raisaheb Rck B 10.00 173.95 169.00 175.50 165.60 166.95 -4.02 35852 60.60 250 87.87 180.50 47.00
533093 Raj Oil Mill T 10.00 1.35 1.35 1.35 1.29 1.29 -4.44 5900 0.08 8 -0.61 3.17 1.23
530111 Raj Packagin XD 10.00 57.55 58.00 58.00 55.00 55.15 -4.17 1341 0.74 14 24.95 64.60 30.00
530699 Raj Rayon In T 1.00 0.22 0.22 0.22 0.22 0.22 0.00 6000 0.01 2 -0.12 0.39 0.20
532826 Raj Tele.Net B 5.00 60.90 62.90 62.90 58.45 59.90 -1.64 2909 1.74 29 -35.44 75.95 51.50
517522 Raj.Glob.Wir XC 10.00 558.85 540.00 549.90 531.00 535.05 -4.26 7531 40.34 143 13.12 875.00 400.00
532503 RajapalayamM XC 10.00 940.50 960.00 960.00 926.15 938.20 -0.24 2095 19.97 70 18.50 1041.80 441.30
531500 Rajesh Exp A1 1.00 718.25 717.50 724.85 711.55 718.90 0.09 56475 406.13 504 16.68 744.90 430.50
514028 Rajkamal Syn XT 10.00 14.40 15.00 15.00 15.00 15.00 4.17 1 0.00 1 250.00 20.50 10.50
522257 Rajoo Engin. XC 1.00 27.65 27.00 27.70 27.00 27.25 -1.45 48580 13.25 142 26.20 39.10 15.00
500354 Rajshree Sug B 10.00 54.65 53.85 55.40 53.00 54.35 -0.55 4146 2.22 60 5.11 77.80 47.00
532665 Rajvir Inds. T 10.00 42.55 40.45 40.45 40.45 40.45 -4.94 500 0.20 2 -1.22 48.45 37.40
500355 Rallis India A1 1.00 228.70 228.00 231.00 226.55 228.85 0.07 10733 24.54 256 26.46 264.60 180.25
534734 Ram Minerals XC 1.00 12.15 12.15 12.15 12.15 12.15 0.00 1950 0.24 10 -- 25.40 12.15
522281 Ram Rat.Wire XC 5.00 149.00 145.00 150.00 130.00 149.15 0.10 6852 10.01 128 15.20 178.80 45.75
500357 Rama Paper XT 10.00 12.08 11.50 12.48 11.48 12.48 3.31 3127 0.36 10 -0.72 27.20 10.28
524037 Rama Phosph XC 10.00 88.65 85.00 90.00 85.00 87.10 -1.75 1104 0.96 24 18.69 132.80 51.05
502587 Rama Pulp XT 10.00 22.25 23.00 23.35 22.45 23.35 4.94 40867 9.31 55 9.27 30.95 9.90
539309 Rama Steel B 5.00 122.35 124.00 126.45 123.35 124.30 1.59 11731 14.68 148 23.02 162.85 97.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538540 Ramchan.Leas XD 1.00 0.32 0.31 0.31 0.31 0.31 -3.13 50 0.00 1 -- 16.50 0.31
500260 Ramco Cement A1 1.00 694.55 690.00 690.00 680.30 682.25 -1.77 2511 17.18 96 29.08 750.00 478.90
532369 Ramco Inds. B 1.00 232.85 231.15 231.20 225.85 227.80 -2.17 12786 29.23 253 10.94 287.90 134.20
532370 Ramco System B 10.00 344.60 341.65 348.85 341.20 347.50 0.84 2703 9.36 155 153.76 563.40 286.00
530951 Raminfo XD 10.00 47.80 48.00 48.90 48.00 48.90 2.30 301 0.15 4 26.43 63.95 17.80
532527 Ramkris.Forg B 10.00 540.55 539.90 544.25 534.30 542.10 0.29 789 4.25 46 80.67 583.15 256.25
533262 Ramky Infra. B 10.00 80.50 79.15 83.00 78.90 82.05 1.93 37443 30.53 519 -0.97 121.85 51.80
532690 Ramsarup Ind T 10.00 1.69 1.61 1.70 1.61 1.65 -2.37 3375 0.06 11 -0.10 2.85 1.26
507490 Rana Sugars B 10.00 8.13 8.19 8.19 7.95 8.08 -0.62 64995 5.23 90 -4.75 15.37 7.10
532987 Rane Brake L B 10.00 1303.80 1294.90 1302.00 1270.05 1281.10 -1.74 1204 15.42 128 29.19 1447.00 648.00
532988 Rane Engine B 10.00 609.70 606.00 616.00 603.00 610.00 0.05 753 4.58 39 7.18 807.45 461.20
505800 Rane Holding B 10.00 1665.50 1650.00 1657.05 1632.00 1650.25 -0.92 253 4.16 59 17.22 1949.90 641.00
532661 Rane Madras B 10.00 509.80 500.85 500.90 498.00 499.10 -2.10 541 2.70 17 27.67 608.30 349.00
500360 Rapicut Carb XD 10.00 66.20 66.00 67.00 65.00 65.05 -1.74 5335 3.49 49 11.81 96.40 49.25
522207 Rasandik Eng XD 10.00 141.10 140.00 143.80 140.00 140.85 -0.18 628 0.90 9 22.57 184.90 53.40
531233 Rasi Electro XD 2.00 4.71 4.60 4.70 4.43 4.69 -0.42 6362 0.29 39 17.37 11.10 4.11
507649 Rasoi XT 200.00 34500.00 33500.00 33500.00 33500.00 33500.00 -2.90 2 0.67 2 35.60 49600.20 17520.00
532918 Rathi Bars XD 10.00 14.30 15.10 15.10 14.00 14.23 -0.49 5529 0.79 16 12.06 17.10 7.32
524610 Rathi Graph. XD 10.00 15.00 15.00 15.75 15.00 15.70 4.67 4360 0.67 52 6.83 26.20 7.35
504903 Rathi Steel XT 10.00 2.86 2.73 2.73 2.73 2.73 -4.55 1505 0.04 6 -0.16 4.55 2.73
507652 Ratnamani Ag Z 10.00 1.36 1.30 1.30 1.30 1.30 -4.41 251 0.00 1 -- 2.50 1.30
520111 Ratnamni Met B 2.00 843.30 830.95 831.00 816.00 829.50 -1.64 1028 8.49 81 28.48 872.00 511.95
534597 Rattan(I) In B 2.00 5.61 5.56 5.68 5.56 5.64 0.53 187472 10.54 69 -188.00 6.00 2.85
533122 Rattan(I) Po A1 10.00 5.89 5.86 5.94 5.75 5.89 0.00 613367 35.68 389 -9.06 10.75 5.51
537840 Raunaq EPC XD 10.00 161.75 161.00 161.00 151.00 159.00 -1.70 6711 10.64 27 25.77 195.85 112.50
500330 Raymond A1 10.00 745.75 750.80 799.00 750.00 774.80 3.90 334937 2615.77 9766 119.75 839.80 398.15
540065 RBL Bank A1 10.00 517.05 512.40 527.50 505.40 524.25 1.39 279256 1451.99 5640 40.61 600.00 273.70
524230 RCF B 10.00 98.45 97.65 100.40 96.30 97.45 -1.02 1133811 1115.40 6023 29.35 106.45 40.50
537254 RCI Inds.& T B 10.00 165.80 165.05 166.70 164.00 164.95 -0.51 12561 20.72 167 6.19 264.50 92.00
533608 RDB Rasayans XD 10.00 56.95 59.90 59.90 56.00 56.35 -1.05 35969 20.63 239 17.72 67.70 25.30
533285 RDB Realty XD 10.00 39.15 39.00 39.75 36.00 38.35 -2.04 1847 0.71 29 8.64 47.90 28.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530053 Real News &V XD 10.00 16.50 17.30 17.30 17.30 17.30 4.85 1 0.00 1 -14.18 18.30 6.18
532805 Redington A1 2.00 148.10 147.80 149.75 147.10 148.45 0.24 69199 102.41 659 12.60 155.35 79.70
532884 Refex Inds B 10.00 13.35 14.00 14.00 13.20 13.36 0.07 50 0.01 2 44.53 26.39 11.73
530815 Refnol Resin XD 10.00 40.55 40.55 44.35 40.55 43.40 7.03 850 0.36 3 9.93 56.85 18.65
515018 Reg.Ceramic T 10.00 5.50 5.68 5.68 5.26 5.40 -1.82 300 0.02 4 -2.49 10.18 3.14
540175 Regency Inv. XT 10.00 29.25 29.40 29.40 27.90 28.95 -1.03 10242 2.93 39 27.06 31.90 12.50
512624 Regent Entp. XT 10.00 3.12 3.12 3.27 2.97 3.20 2.56 20760 0.63 12 8.21 4.13 1.26
500111 Rel Capital A1 10.00 783.65 779.50 794.00 769.05 783.35 -0.04 609778 4772.29 10402 17.72 817.75 407.50
538941 REL RCBFIIBG B 10.00 10.54 10.54 10.61 10.54 10.61 0.66 5756 0.61 3 -- 11.80 7.00
533107 Rel. Defence A1 10.00 53.35 53.10 53.70 50.05 53.05 -0.56 362716 192.00 1160 -6.32 71.40 48.40
539070 Rel.CBF 2C-G B 10.00 10.17 10.08 10.08 10.08 10.08 -0.88 500 0.05 2 -- 10.82 7.63
538720 Rel.CBF C-G B 10.00 11.88 12.01 12.01 12.00 12.00 1.01 5000 0.60 2 -- 12.01 8.02
503162 Rel.Chemotx XD 10.00 84.85 81.10 85.25 81.00 82.00 -3.36 652 0.54 13 4.90 117.70 55.00
537483 Rel.CNX100 B 10.00 103.30 104.75 104.75 104.75 104.75 1.40 3 0.00 1 -- 105.55 82.25
538420 Rel.Eqty2A-D B 10.00 11.90 11.90 11.95 11.90 11.91 0.08 4500 0.54 4 -- 11.95 10.02
536995 Rel.EqtyA-G B 10.00 21.00 19.80 19.80 19.80 19.80 -5.71 500 0.10 1 -- 21.85 12.97
539944 Rel.FH031S2G B 10.00 9.85 9.71 9.71 9.71 9.71 -1.42 1500 0.15 1 -- 10.60 8.51
523445 Rel.Ind.Infr B 10.00 424.65 421.00 433.00 419.75 422.15 -0.59 85272 362.30 2066 41.84 523.00 336.60
530517 Relaxo Footw B 1.00 495.10 480.00 494.95 474.10 489.00 -1.23 4733 22.93 97 47.34 554.90 373.00
500390 Relian.Infra A1 10.00 491.25 488.15 495.95 481.50 487.80 -0.70 347280 1696.48 4720 9.72 635.35 426.45
532712 Reliance Com A1 5.00 23.20 23.00 25.10 22.65 24.20 4.31 6065788 1459.66 7651 -2.26 55.40 17.80
500325 Reliance Ind A1 10.00 1566.05 1566.00 1579.50 1553.65 1575.40 0.60 142815 2240.00 5197 16.09 1665.00 932.00
532939 Reliance Pow A1 10.00 40.65 40.50 41.00 39.60 40.35 -0.74 453927 182.75 1408 11.37 54.10 37.60
532915 Religare Ent A1 10.00 67.75 67.70 68.60 65.35 66.45 -1.92 119851 79.29 1384 -24.89 291.50 65.35
530919 Remsons Ind. B 10.00 69.95 70.00 70.00 70.00 70.00 0.07 242 0.17 3 -45.45 90.00 41.00
532923 Renaiss.Jewl B 10.00 195.00 193.25 199.60 189.75 192.90 -1.08 5151 10.00 152 8.57 208.80 124.50
535322 Repco Home F A1 10.00 681.80 670.45 677.85 658.00 662.75 -2.79 10351 69.03 480 22.07 923.00 499.50
532687 Repro India B 10.00 515.10 512.00 529.30 511.00 526.50 2.21 1021 5.33 67 -104.67 553.00 371.55
524218 Resonance Sp XD 10.00 36.55 34.55 36.45 34.50 36.20 -0.96 1333 0.47 14 41.14 55.25 21.00
505509 Responsive I B 1.00 47.00 44.65 48.10 44.65 47.55 1.17 10451 4.87 82 125.13 107.40 44.65
515085 Restile Cer. XD 10.00 4.72 4.76 4.76 4.73 4.73 0.21 700 0.03 6 -6.22 7.35 4.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505368 Revathi Equ. B 10.00 690.35 700.00 700.00 667.20 685.95 -0.64 3177 21.65 137 20.13 1062.00 540.00
531888 Rexnord Elec XD 10.00 50.50 50.95 51.00 50.20 50.50 0.00 1411 0.71 10 17.18 78.50 36.00
531952 Riba Textile XD 10.00 96.40 97.50 102.00 95.15 99.40 3.11 102448 99.49 269 20.41 106.90 29.10
532766 Richa Inds. XD 10.00 23.35 23.00 23.15 22.50 22.85 -2.14 44423 10.16 107 190.42 39.00 22.05
519230 Richirich In XT 5.00 3.10 2.97 2.97 2.97 2.97 -4.19 500 0.01 2 148.50 4.51 2.90
520008 Rico Auto B 1.00 75.05 74.55 76.75 74.00 76.25 1.60 175886 133.29 1203 22.10 83.90 43.75
540590 Riddhi Corp. M 10.00 152.80 137.00 155.00 137.00 155.00 1.44 17000 26.17 3 18.65 169.00 130.00
524480 Riddhi Siddh XC 10.00 467.70 437.20 473.30 437.20 460.00 -1.65 172 0.79 6 -19.42 552.00 304.00
540082 Riddhi Steel M 10.00 37.00 40.65 40.65 40.65 40.65 9.86 3000 1.22 1 12.66 42.80 28.60
507508 Riga Sugar XD 10.00 18.45 18.70 18.70 18.00 18.30 -0.81 11583 2.09 22 -5.46 39.90 15.60
530251 Risa Intl. XD 2.00 0.92 0.92 0.92 0.91 0.92 0.00 6192 0.06 10 18.40 2.05 0.50
531539 Rishabh Digh XD 10.00 31.85 29.25 38.20 29.25 37.25 16.95 33587 12.11 137 23.58 38.20 14.90
526861 Rishi Laser XD 10.00 27.10 27.20 27.50 26.05 27.45 1.29 2310 0.63 11 27.45 34.50 16.39
523021 Rishi Techte XD 10.00 83.40 84.20 86.00 81.05 85.90 3.00 10409 8.71 46 26.59 86.00 20.65
526492 Rishiroop XD 10.00 65.85 65.10 67.90 64.05 65.45 -0.61 26831 17.69 172 11.25 69.90 30.25
519097 Ritesh Intl. XT 10.00 4.72 4.50 4.50 4.50 4.50 -4.66 2500 0.11 5 6.16 7.03 3.50
526407 Ritesh Prop XD 10.00 5.98 5.98 5.98 5.98 5.98 0.00 2860 0.17 2 3.96 8.28 5.30
533294 RK Distil. B 10.00 8.61 8.77 8.77 8.77 8.77 1.86 2 0.00 1 -8.27 15.80 7.15
540358 RMC Switchge M 10.00 40.40 40.00 40.00 37.45 37.45 -7.30 8000 3.10 2 24.16 63.45 29.00
500365 RMG Alloy XT 6.00 7.00 7.34 7.34 6.80 7.00 0.00 14353 1.00 17 -1.30 10.20 3.22
531822 Rodium Realt XD 10.00 125.00 130.00 130.00 129.00 130.00 4.00 1000 1.30 7 22.22 158.80 111.00
502448 Rollatainer T 1.00 4.75 4.75 4.97 4.75 4.88 2.74 29981 1.45 41 -7.28 21.25 3.80
500366 Rolta (I) B 10.00 55.10 54.30 54.60 53.40 53.65 -2.63 69326 37.31 504 5.01 74.30 48.10
530991 Roopa Inds. XD 10.00 12.43 11.82 13.05 11.82 13.05 4.99 2576 0.33 13 23.30 15.25 9.11
533168 Rossell (I) B 2.00 98.50 95.55 99.65 95.00 99.60 1.12 1384 1.34 16 -124.50 142.00 81.50
517500 Roto Pumps XT 2.00 97.70 97.50 99.90 96.00 98.55 0.87 10718 10.51 126 23.08 156.70 45.00
532699 Royal Orchid B 10.00 110.65 108.05 110.45 108.05 109.00 -1.49 690 0.75 20 -77.30 127.10 60.75
526640 Royale Manor XT 10.00 10.00 10.33 10.33 9.81 10.29 2.90 5722 0.59 20 12.86 13.80 8.73
532983 RPG Life Sci B 8.00 320.20 317.00 319.70 311.00 316.05 -1.30 835 2.64 32 47.45 537.50 294.10
533284 RPP Infra B 10.00 250.15 249.00 249.00 240.00 246.30 -1.54 10710 26.38 306 24.48 362.20 138.50
511626 RR Financial XD 10.00 13.48 12.81 14.15 12.81 14.15 4.97 8296 1.06 10 -83.24 19.70 8.98
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517447 RS Software B 5.00 62.05 61.50 62.00 60.00 60.65 -2.26 11594 7.05 273 -8.01 127.50 58.80
500350 RSWM B 10.00 342.40 339.00 342.70 330.00 333.75 -2.53 13062 43.61 374 13.01 510.00 321.39
531552 RTCL XT 10.00 3.70 3.88 3.88 3.55 3.57 -3.51 1450 0.05 5 13.22 6.13 2.50
531215 RTS Power Co XD 10.00 31.25 31.30 32.80 30.50 30.55 -2.24 1847 0.58 16 13.40 38.90 24.20
500367 Rubfila Int. XC 5.00 85.60 83.00 85.10 82.50 84.05 -1.81 25579 21.34 126 19.28 100.00 32.00
539836 Ruby Cables M 10.00 22.40 20.25 20.25 20.25 20.25 -9.60 93000 18.83 18 -5.31 38.30 14.10
503169 Ruby Mills B 5.00 319.75 325.50 325.50 309.25 312.05 -2.41 1967 6.17 109 13.89 518.00 284.60
509020 Ruchi Infra. T 1.00 2.83 2.81 2.81 2.81 2.81 -0.71 200 0.01 1 -5.73 5.98 2.70
500368 Ruchi Soya B 2.00 22.40 22.45 22.55 22.10 22.35 -0.22 131031 29.21 203 -0.48 31.80 18.50
513295 Ruchi Strips XD 10.00 1.76 1.69 1.69 1.68 1.69 -3.98 2269 0.04 6 -- 3.60 1.68
532785 Ruchira Papr B 10.00 154.85 155.15 155.20 149.45 152.00 -1.84 9153 13.84 193 9.31 182.20 77.10
533552 Rupa & Co B 1.00 430.30 421.70 433.25 416.00 419.30 -2.56 5840 24.63 366 46.95 590.00 244.00
532955 Rural Elect. A1 10.00 169.15 166.05 171.65 165.65 166.90 -1.33 864973 1450.81 4139 5.38 223.80 112.32
533470 Rushil Decor B 10.00 779.85 773.80 781.10 768.10 780.40 0.07 20674 159.94 144 42.83 864.70 397.00
517035 Ruttonsha In XD 10.00 56.00 52.00 54.85 49.10 51.25 -8.48 374 0.19 13 77.65 61.00 25.65