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 19/10/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 36.65 36.65 37.25 36.00 36.50 -0.41 2904 1.06 18 11.51 67.35 35.00
520073 RACL Geartec XD 10.00 64.15 65.00 67.00 64.15 66.15 3.12 11237 7.40 88 14.67 70.90 26.55
590070 Radaan Media B 2.00 1.40 1.40 1.40 1.40 1.40 0.00 2050 0.03 4 8.75 2.10 1.05
532692 Radha Madhav T 10.00 28.95 29.40 29.70 28.50 29.10 0.52 23188 6.78 157 -171.18 41.10 8.98
531273 Radhe Devlop ST 10.00 20.20 21.00 21.15 19.25 21.00 3.96 1450 0.30 14 -87.50 59.40 13.40
540125 Radhika Jewl M 10.00 18.00 18.25 18.25 18.00 18.00 0.00 3200 0.58 2 14.29 49.00 10.00
532497 Radico Khait B 2.00 211.80 213.50 220.45 212.00 215.50 1.75 139187 301.14 2740 34.04 226.00 105.95
500339 Rain Inds. B 2.00 216.05 215.10 223.00 214.80 217.30 0.58 246360 540.29 2214 20.27 223.00 41.00
531694 Rainbow Foun XD 10.00 23.00 24.15 24.15 24.15 24.15 5.00 10 0.00 1 4.91 26.75 10.47
523523 Rainbow Pap. T 2.00 3.16 3.19 3.19 3.19 3.19 0.95 500 0.02 1 -0.05 6.20 2.68
530047 Raisaheb Rck B 10.00 305.15 311.00 314.00 307.60 311.90 2.21 7541 23.49 107 158.32 331.75 47.00
533093 Raj Oil Mill T 10.00 1.29 1.30 1.30 1.30 1.30 0.78 5400 0.07 3 -0.65 3.17 1.14
530111 Raj Packagin XD 10.00 39.30 40.00 40.00 37.25 38.40 -2.29 376 0.15 8 17.07 64.90 30.00
532826 Raj Tele.Net B 5.00 58.40 60.40 60.65 60.00 60.25 3.17 398 0.24 6 -24.90 75.95 51.50
517522 Raj.Glob.Wir XC 10.00 572.65 584.50 584.50 560.00 570.00 -0.46 842 4.80 42 13.98 875.00 467.00
503127 Raja Bah.Int XT 100.00 929.80 929.80 929.80 929.80 929.80 0.00 10 0.09 1 -1.63 1257.25 813.00
532503 RajapalayamM XC 10.00 1064.30 1093.00 1093.00 1065.50 1074.05 0.92 747 8.03 48 21.18 1120.00 510.15
531500 Rajesh Exp A1 1.00 815.95 820.45 824.00 816.00 818.80 0.35 15827 129.98 210 19.00 833.55 433.00
522257 Rajoo Engin. XC 1.00 32.75 34.00 35.00 33.50 34.40 5.04 346495 119.39 905 33.73 39.10 15.00
500354 Rajshree Sug B 10.00 62.65 63.20 63.40 62.00 62.65 0.00 3381 2.11 39 4.34 77.80 49.00
500355 Rallis India A1 1.00 234.15 235.00 236.40 233.15 234.85 0.30 8493 19.94 226 27.18 264.60 180.25
534734 Ram Minerals XC 1.00 9.59 9.40 9.40 9.40 9.40 -1.98 2045 0.19 9 -- 25.40 9.40
522281 Ram Rat.Wire XC 5.00 163.10 165.00 167.75 163.00 163.90 0.49 2847 4.70 38 16.26 186.45 60.00
524037 Rama Phosph XC 10.00 111.00 112.00 114.00 110.50 113.35 2.12 7917 8.94 120 24.32 132.80 51.05
502587 Rama Pulp XD 10.00 29.60 31.25 32.55 30.60 32.55 9.97 57047 18.34 176 12.92 32.55 15.00
539309 Rama Steel B 5.00 189.00 191.00 191.00 187.00 189.20 0.11 9758 18.48 119 32.79 195.75 97.50
523289 Rama Vision XD 10.00 12.49 13.11 13.11 13.11 13.11 4.96 1000 0.13 1 -12.03 13.11 2.86
538540 Ramchan.Leas XD 1.00 0.20 0.19 0.19 0.19 0.19 -5.00 2008 0.00 2 -- 12.90 0.19
500260 Ramco Cement A1 1.00 695.05 694.85 696.05 683.90 691.65 -0.49 313 2.16 25 29.18 764.85 478.90
532369 Ramco Inds. B 1.00 303.85 306.85 306.85 295.00 300.25 -1.18 33511 101.10 607 14.42 306.90 163.50
532370 Ramco System B 10.00 370.65 379.70 381.50 371.05 375.70 1.36 1420 5.35 60 166.98 500.00 286.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532527 Ramkris.Forg B 10.00 690.15 696.25 700.90 679.00 685.90 -0.62 316 2.18 63 102.07 718.00 256.25
533262 Ramky Infra. B 10.00 150.40 154.00 157.15 153.00 154.45 2.69 71134 110.19 960 -1.83 157.15 51.80
515127 Rammaica (I) P 10.00 16.64 16.64 16.64 16.64 16.64 0.00 200 0.03 1 11.40 16.65 5.35
532690 Ramsarup Ind T 10.00 2.24 2.20 2.35 2.20 2.35 4.91 5440 0.12 8 -0.04 2.85 1.31
507490 Rana Sugars B 10.00 7.18 7.23 7.24 7.12 7.13 -0.70 37216 2.66 55 -4.27 15.37 7.00
532987 Rane Brake L B 10.00 1204.50 1223.00 1231.00 1210.00 1212.05 0.63 135 1.64 19 30.40 1447.00 740.00
505800 Rane Holding B 10.00 1796.00 1803.90 1805.00 1760.00 1764.85 -1.73 43 0.77 10 15.97 2019.00 695.00
532661 Rane Madras B 10.00 503.50 520.00 520.00 507.00 511.00 1.49 1364 6.97 36 31.20 608.30 361.60
500360 Rapicut Carb XD 10.00 70.00 73.40 73.40 70.80 71.50 2.14 3584 2.56 32 13.41 96.40 56.00
531233 Rasi Electro ST 2.00 5.16 5.41 5.41 5.00 5.39 4.46 1403 0.07 8 134.75 11.10 4.11
532918 Rathi Bars XD 10.00 15.03 16.44 16.44 14.60 14.99 -0.27 7219 1.09 20 12.70 17.10 8.15
524610 Rathi Graph. XD 10.00 15.51 16.74 16.74 15.97 15.97 2.97 149 0.02 2 6.94 26.20 9.65
504903 Rathi Steel XT 10.00 2.51 2.63 2.63 2.63 2.63 4.78 208 0.01 2 -0.15 4.55 2.41
520111 Ratnamni Met B 2.00 868.55 876.00 876.00 870.00 871.95 0.39 206 1.80 16 29.93 955.00 551.25
534597 Rattan(I) In B 2.00 6.01 6.13 6.13 5.85 6.06 0.83 73580 4.45 41 -202.00 6.75 2.85
533122 Rattan(I) Po A1 10.00 5.47 5.58 5.64 5.36 5.55 1.46 337114 18.74 237 -8.54 9.60 5.36
537840 Raunaq EPC XD 10.00 170.80 172.00 177.00 163.85 166.45 -2.55 734 1.25 16 26.98 195.85 112.50
504341 Ravindra Ene XT 10.00 35.60 37.00 37.00 37.00 37.00 3.93 1 0.00 1 57.81 52.00 24.35
500330 Raymond A1 10.00 884.55 887.15 900.95 887.00 892.50 0.90 22906 204.94 560 137.94 918.35 457.50
540065 RBL Bank A1 10.00 522.60 525.05 526.05 518.35 522.35 -0.05 31938 167.17 724 44.34 600.00 317.14
538707 RCCL XD 10.00 44.65 44.00 44.20 44.00 44.15 -1.12 1396 0.62 7 77.46 70.90 22.80
524230 RCF B 10.00 86.85 87.20 87.95 86.90 87.50 0.75 177356 155.19 835 26.36 106.45 40.50
537254 RCI Inds.& T B 10.00 182.00 182.90 184.50 179.00 181.15 -0.47 3017 5.48 59 5.90 264.50 112.10
534708 RCL Retail M 10.00 10.05 12.00 12.00 10.90 11.48 14.23 27000 3.11 9 -- 15.00 7.30
533608 RDB Rasayans XD 10.00 53.05 52.90 52.90 50.55 51.30 -3.30 14684 7.57 45 13.94 67.70 25.65
530053 Real News &V XD 10.00 22.20 23.30 23.30 23.30 23.30 4.95 290 0.07 1 -10.40 23.30 7.85
532805 Redington A1 2.00 156.65 159.00 159.00 152.55 155.00 -1.05 5433 8.46 129 13.17 168.20 79.70
532884 Refex Inds B 10.00 21.80 21.80 22.85 21.80 22.80 4.59 30467 6.93 123 14.71 26.39 12.32
515018 Reg.Ceramic T 10.00 4.94 4.70 4.70 4.70 4.70 -4.86 3000 0.14 3 -2.12 10.18 4.51
540175 Regency Inv. XT 10.00 32.00 32.00 32.00 31.55 31.55 -1.41 7577 2.41 22 29.49 32.50 12.50
512624 Regent Entp. XT 10.00 5.40 5.50 5.50 5.50 5.50 1.85 2001 0.11 3 14.10 5.50 1.26
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500111 Rel Capital A1 10.00 558.55 560.00 561.50 547.10 551.65 -1.24 133476 741.74 1861 12.48 877.80 407.50
539070 Rel.CBF 2C-G B 10.00 11.06 11.65 11.65 11.65 11.65 5.33 200 0.02 2 -- 11.65 8.24
503162 Rel.Chemotx XD 10.00 89.50 88.00 91.70 88.00 91.35 2.07 300 0.27 8 5.87 117.70 55.00
540709 Rel.Home Fin B 10.00 88.35 91.00 91.00 88.70 89.40 1.19 150527 134.77 1373 25.11 115.00 79.75
523445 Rel.Ind.Infr B 10.00 522.30 518.00 522.45 509.80 513.85 -1.62 23574 121.71 595 53.36 601.95 336.60
533107 Rel.Naval En A1 10.00 51.05 51.70 51.95 51.10 51.35 0.59 62591 32.15 316 -5.80 70.65 48.40
530517 Relaxo Footw B 1.00 523.25 525.00 538.95 514.05 523.65 0.08 290 1.52 50 50.69 554.90 373.00
532124 Reliable Ven XD 10.00 19.30 20.25 20.25 18.35 19.60 1.55 3 0.00 3 14.63 27.45 13.72
500390 Relian.Infra A1 10.00 462.45 462.90 462.90 450.10 453.30 -1.98 55836 254.72 886 9.03 630.00 426.45
532712 Reliance Com A1 5.00 16.80 17.00 17.05 16.25 16.45 -2.08 668926 110.69 991 -1.54 48.20 15.90
500325 Reliance Ind A1 10.00 913.75 916.70 921.75 903.25 910.35 -0.37 278563 2548.10 7057 17.61 921.75 466.00
532939 Reliance Pow A1 10.00 39.85 40.00 40.60 39.55 39.70 -0.38 193482 76.93 655 11.18 50.80 37.60
532915 Religare Ent A1 10.00 43.85 43.90 47.95 43.85 46.55 6.16 137894 64.31 780 -17.43 287.00 34.25
533172 Religare Gol E 100.00 2731.01 2899.00 2899.00 2898.50 2898.83 6.14 3 0.09 2 -- 2973.99 2487.10
540426 Relstruct Bu M 10.00 34.00 35.00 40.00 34.00 36.65 7.79 12000 4.40 4 1832.50 51.00 25.60
513043 Remi Edelsta XD 10.00 40.45 39.95 40.00 39.95 39.95 -1.24 97 0.04 2 -18.67 46.50 21.05
530919 Remsons Ind. B 10.00 68.25 70.40 74.40 68.30 71.90 5.35 471 0.33 16 -194.32 90.00 45.00
532923 Renaiss.Jewl B 10.00 176.35 174.85 180.00 174.85 178.75 1.36 919 1.64 23 7.40 208.80 124.50
535322 Repco Home F A1 10.00 653.90 663.80 663.80 642.10 647.40 -0.99 3483 22.66 223 21.56 923.00 499.50
532687 Repro India B 10.00 729.25 740.90 749.45 737.50 745.00 2.16 639 4.77 82 407.10 785.00 371.55
524218 Resonance Sp XD 10.00 31.20 29.65 32.40 29.65 32.15 3.04 690 0.22 7 86.89 55.25 29.55
505509 Responsive I B 1.00 39.80 40.00 40.00 39.25 39.25 -1.38 751 0.30 18 103.29 107.40 34.50
515085 Restile Cer. XD 10.00 6.30 6.10 6.79 6.00 6.02 -4.44 46 0.00 3 -16.27 7.87 4.00
505368 Revathi Equ. B 10.00 630.00 585.15 659.95 585.15 626.10 -0.62 27 0.17 7 63.89 1062.00 540.00
531888 Rexnord Elec XD 10.00 73.35 74.00 76.85 73.00 74.90 2.11 4190 3.16 49 24.97 85.80 39.00
531952 Riba Textile XD 10.00 120.05 123.40 140.00 123.40 126.15 5.08 64875 84.85 149 25.90 140.00 30.80
532766 Richa Inds. XD 10.00 19.85 20.00 20.70 19.80 20.00 0.76 23645 4.73 58 166.67 39.00 18.50
520008 Rico Auto B 1.00 100.60 101.30 101.30 98.10 98.95 -1.64 58077 57.82 536 28.68 107.25 43.75
524480 Riddhi Siddh XC 10.00 471.95 470.00 480.00 468.10 477.90 1.26 2126 10.01 7 -15.19 552.00 304.00
540082 Riddhi Steel M 10.00 27.10 32.50 32.50 32.50 32.50 19.93 6000 1.95 2 10.12 43.00 27.10
507508 Riga Sugar XD 10.00 16.15 16.25 17.00 16.25 16.50 2.17 8195 1.38 11 -3.13 39.90 14.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530251 Risa Intl. XD 2.00 1.47 1.52 1.54 1.52 1.54 4.76 34964 0.54 35 51.33 2.05 0.50
531539 Rishabh Digh XD 10.00 31.20 31.10 35.45 28.10 30.20 -3.21 738 0.22 8 19.11 43.80 15.65
526861 Rishi Laser XD 10.00 28.60 30.00 30.40 30.00 30.00 4.90 5100 1.53 13 57.69 34.50 16.39
523021 Rishi Techte XD 10.00 84.90 82.55 84.00 82.55 83.30 -1.88 300 0.25 4 26.28 99.00 24.95
526492 Rishiroop XD 10.00 81.50 81.00 82.95 79.10 81.65 0.18 3380 2.76 33 14.03 83.95 31.75
533294 RK Distil. B 10.00 11.49 11.50 12.48 11.50 12.06 4.96 9815 1.20 24 -11.38 15.12 7.15
540358 RMC Switchge M 10.00 56.00 56.50 58.40 55.10 57.45 2.59 24000 13.60 6 37.06 66.10 29.00
502448 Rollatainer B 1.00 4.45 4.55 4.55 4.25 4.54 2.02 30090 1.36 26 -7.21 21.25 3.80
500366 Rolta (I) B 10.00 54.30 54.30 54.85 53.95 54.30 0.00 42997 23.43 308 5.07 74.30 48.10
530991 Roopa Inds. XD 10.00 13.11 13.74 13.74 13.74 13.74 4.81 22 0.00 1 24.54 15.25 9.50
533168 Rossell (I) B 2.00 116.20 121.00 121.00 117.00 117.95 1.51 533 0.63 9 -147.44 142.00 81.50
517500 Roto Pumps XC 2.00 110.00 111.95 114.00 109.15 111.95 1.77 19277 21.71 178 27.92 156.70 50.00
532699 Royal Orchid B 10.00 130.90 131.00 133.95 130.05 131.70 0.61 2334 3.07 38 -93.40 150.50 67.10
526640 Royale Manor XT 10.00 10.39 10.90 10.90 10.21 10.21 -1.73 200 0.02 2 12.76 13.80 8.73
532983 RPG Life Sci B 8.00 395.25 397.00 402.00 397.00 399.20 1.00 231 0.92 10 59.94 537.50 294.00
533284 RPP Infra B 10.00 257.25 260.00 262.00 245.55 257.15 -0.04 1835 4.74 27 25.56 362.20 138.50
517447 RS Software B 5.00 62.90 63.30 64.00 62.05 62.65 -0.40 10318 6.49 82 -8.28 127.50 58.80
539875 RSD Finance XD 10.00 135.40 142.15 142.15 142.15 142.15 4.99 120 0.17 3 9.35 199.90 70.00
500350 RSWM B 10.00 345.80 347.00 348.70 343.10 347.80 0.58 3126 10.88 124 13.79 510.00 302.14
531215 RTS Power Co XD 10.00 62.35 65.50 65.50 62.00 62.25 -0.16 4851 3.04 57 16.25 68.35 24.25
500367 Rubfila Int. XC 5.00 87.50 89.90 90.00 86.25 88.45 1.09 115179 101.70 1433 20.29 100.00 32.00
531099 Rubra Medica XD 10.00 3.88 4.07 4.07 4.07 4.07 4.90 55 0.00 2 27.13 4.07 1.35
503169 Ruby Mills B 5.00 342.50 347.70 352.00 337.00 341.55 -0.28 822 2.84 30 15.30 485.15 284.60
509020 Ruchi Infra. T 1.00 3.00 3.15 3.15 3.11 3.11 3.67 1202 0.04 4 -5.10 4.63 2.52
500368 Ruchi Soya B 2.00 23.15 23.45 23.65 22.90 23.05 -0.43 126541 29.40 176 -0.50 31.80 18.50
532785 Ruchira Papr B 10.00 175.45 178.10 178.20 171.55 173.65 -1.03 8799 15.43 157 10.63 189.50 91.10
533552 Rupa & Co B 1.00 431.05 433.90 434.95 430.60 433.65 0.60 547 2.37 32 48.56 590.00 244.00
532955 Rural Elect. A1 10.00 159.55 161.00 161.00 156.20 157.20 -1.47 96283 152.67 780 5.07 223.80 113.10
533470 Rushil Decor B 10.00 940.50 958.00 968.80 942.00 961.00 2.18 7920 76.22 157 52.74 1145.85 521.10
517035 Ruttonsha In XD 10.00 45.55 45.00 47.45 41.05 44.65 -1.98 326 0.15 10 67.65 61.00 34.35