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 23/06/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 37.75 40.00 40.00 37.10 38.00 0.66 5693 2.15 48 9.18 69.85 37.10
538119 R&B Denims M 10.00 45.50 44.00 44.00 44.00 44.00 -3.30 5000 2.20 1 -- 45.50 12.00
540108 Rachana Cap. XT 10.00 30.45 29.80 30.50 28.95 29.00 -4.76 443 0.13 9 290.00 33.54 12.50
520073 RACL Geartec XD 10.00 56.20 57.50 57.50 53.40 53.60 -4.63 22389 12.01 133 11.94 59.95 26.30
590070 Radaan Media B 2.00 1.34 1.30 1.30 1.30 1.30 -2.99 1 0.00 1 8.67 2.10 1.12
532692 Radha Madhav T 10.00 33.80 34.00 34.00 33.40 33.65 -0.44 30810 10.36 100 -68.67 40.54 7.00
531273 Radhe Devlop XD 10.00 36.35 34.85 36.00 34.65 34.70 -4.54 14684 5.18 68 315.45 59.40 12.85
539814 Radhey Trade ST 10.00 10.75 11.00 11.00 11.00 11.00 2.33 600 0.07 1 -366.67 14.70 9.30
540125 Radhika Jewl M 10.00 13.30 13.74 13.74 13.74 13.74 3.31 1600 0.22 1 10.90 73.95 10.00
532497 Radico Khait B 2.00 126.35 126.40 127.00 122.60 123.65 -2.14 31560 39.10 425 20.40 151.00 84.50
500339 Rain Inds. B 2.00 102.20 103.00 105.65 99.35 104.60 2.35 444684 456.63 2177 9.62 122.85 32.35
531694 Rainbow Foun XD 10.00 14.00 14.00 14.00 14.00 14.00 0.00 2 0.00 2 4.84 22.65 10.47
523523 Rainbow Pap. T 2.00 3.73 3.74 3.74 3.56 3.72 -0.27 27400 1.01 23 -0.06 6.20 1.95
530047 Raisaheb Rck B 10.00 103.75 105.40 108.00 101.25 102.85 -0.87 33319 34.65 341 54.13 123.70 47.00
533093 Raj Oil Mill T 10.00 1.26 1.32 1.32 1.32 1.32 4.76 500 0.01 1 -0.58 3.17 1.12
530111 Raj Packagin XD 10.00 40.10 41.50 48.10 39.00 45.80 14.21 53334 24.10 211 20.72 48.10 30.00
532826 Raj Tele.Net B 5.00 59.65 57.60 57.60 57.00 57.15 -4.19 2126 1.22 28 -33.82 75.95 52.00
517522 Raj.Glob.Wir XC 10.00 618.35 612.50 618.00 606.10 608.20 -1.64 1673 10.24 81 12.53 875.00 251.00
503127 Raja Bah.Int XT 100.00 1080.00 1080.00 1080.00 1080.00 1080.00 0.00 2 0.02 2 -2.88 1700.00 900.00
532503 RajapalayamM XC 10.00 1013.50 1006.00 1026.00 1000.00 1009.00 -0.44 1666 16.84 957 20.72 1041.80 401.05
531500 Rajesh Exp A1 1.00 689.65 693.80 711.80 686.00 689.70 0.01 83214 582.40 1563 16.35 711.80 422.50
513369 Rajkumar Frg XT 10.00 51.60 49.10 54.15 49.05 54.15 4.94 1300 0.65 8 -14.06 75.55 26.60
522257 Rajoo Engin. XC 1.00 23.65 24.25 24.25 23.00 23.05 -2.54 54131 12.58 141 20.77 25.25 15.00
500354 Rajshree Sug B 10.00 52.10 56.00 56.00 50.50 51.35 -1.44 3855 1.99 74 4.83 81.10 44.60
500355 Rallis India A1 1.00 241.90 242.95 242.95 240.00 240.85 -0.43 15320 36.93 325 15.76 264.60 180.25
534734 Ram Minerals XD 1.00 18.20 17.85 17.85 17.85 17.85 -1.92 899 0.16 27 -- 25.40 17.85
522281 Ram Rat.Wire XC 5.00 156.95 155.00 158.50 148.00 149.40 -4.81 48136 72.91 320 15.23 178.80 39.05
500357 Rama Paper XD 10.00 12.10 12.79 12.90 12.10 12.10 0.00 1902 0.23 11 -0.70 27.20 10.50
524037 Rama Phosph XC 10.00 98.30 95.45 97.45 89.00 90.55 -7.88 25348 23.07 164 19.43 132.80 51.05
502587 Rama Pulp XT 10.00 23.00 23.75 24.05 23.00 23.70 3.04 20485 4.88 44 11.29 30.95 9.11
539309 Rama Steel B 5.00 130.70 131.95 132.50 127.10 128.00 -2.07 21794 28.03 221 23.49 162.85 88.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523289 Rama Vision XD 10.00 8.07 8.07 8.07 8.07 8.07 0.00 250 0.02 3 -13.02 8.07 2.86
538540 Ramchan.Leas XD 1.00 0.66 0.66 0.66 0.66 0.66 0.00 43 0.00 2 66.00 16.50 0.66
500260 Ramco Cement A1 1.00 685.15 690.00 690.05 677.15 681.85 -0.48 118405 805.42 712 29.06 750.00 478.90
532369 Ramco Inds. B 1.00 245.80 247.65 247.75 238.35 239.80 -2.44 27756 66.85 544 11.52 287.90 111.40
532370 Ramco System B 10.00 335.00 336.00 336.00 328.50 332.45 -0.76 7101 23.59 202 93.91 719.40 286.00
530951 Raminfo XD 10.00 47.15 48.85 49.00 48.85 48.90 3.71 4 0.00 4 26.43 63.95 17.80
532527 Ramkris.Forg B 10.00 516.55 521.95 525.00 507.05 511.95 -0.89 6554 33.73 349 77.10 536.65 256.25
533262 Ramky Infra. B 10.00 101.45 102.00 102.45 98.10 99.10 -2.32 26139 26.09 316 -1.17 121.85 51.80
515127 Rammaica (I) P 10.00 12.80 12.80 12.80 12.80 12.80 0.00 5200 0.67 5 9.01 12.80 3.70
532690 Ramsarup Ind T 10.00 2.14 2.10 2.23 2.04 2.04 -4.67 34842 0.72 13 -0.13 2.85 1.26
507490 Rana Sugars B 10.00 8.49 8.50 8.54 8.25 8.30 -2.24 60268 5.06 110 -4.88 17.67 7.91
532987 Rane Brake L B 10.00 1357.95 1363.40 1365.05 1300.00 1313.75 -3.25 4933 65.00 612 29.93 1447.00 362.00
532988 Rane Engine B 10.00 676.00 680.85 686.80 652.05 658.90 -2.53 2310 15.28 143 7.76 807.45 450.00
505800 Rane Holding B 10.00 1747.35 1769.20 1769.20 1660.00 1674.45 -4.17 2651 44.88 395 17.48 1949.90 580.00
532661 Rane Madras B 10.00 497.35 495.00 499.00 483.00 485.50 -2.38 1139 5.57 132 26.91 568.00 309.00
500360 Rapicut Carb XD 10.00 72.60 71.65 73.35 71.35 71.85 -1.03 3317 2.39 32 13.04 96.40 38.00
522207 Rasandik Eng XD 10.00 139.90 146.85 146.85 135.05 146.85 4.97 38619 56.63 190 23.53 146.85 53.40
531233 Rasi Electro XD 2.00 5.43 5.55 5.55 5.21 5.25 -3.31 8210 0.43 32 19.44 11.10 5.20
507649 Rasoi XC 200.00 37354.10 39221.00 39221.80 39220.00 39221.80 5.00 74 29.02 52 41.68 42360.00 17500.00
531522 Rasoya Protn T 1.00 0.13 0.13 0.14 0.13 0.14 7.69 684578 0.94 88 -1.00 0.23 0.12
532918 Rathi Bars XD 10.00 12.43 12.30 12.70 12.05 12.19 -1.93 18490 2.29 33 20.66 16.00 7.00
524610 Rathi Graph. XD 10.00 18.10 18.05 19.00 17.50 17.65 -2.49 10613 1.95 35 7.67 26.20 7.35
504903 Rathi Steel XT 10.00 3.50 3.49 3.67 3.33 3.33 -4.86 20400 0.73 19 -0.16 4.55 2.85
520111 Ratnamni Met B 2.00 837.30 842.00 848.85 808.00 840.10 0.33 2132 17.71 166 27.21 869.00 479.05
534597 Rattan(I) In B 2.00 3.83 3.84 3.87 3.81 3.85 0.52 235521 9.05 87 -96.25 5.10 2.85
533122 Rattan(I) Po A1 10.00 6.72 6.80 6.80 6.50 6.69 -0.45 363942 24.02 416 -10.29 12.30 6.32
537840 Raunaq EPC XD 10.00 135.00 139.95 139.95 126.50 133.80 -0.89 282 0.39 8 21.69 188.00 112.50
507300 Ravalgaon Su XT 50.00 4399.90 4179.95 4179.95 4179.95 4179.95 -5.00 10 0.42 2 -3.74 6508.00 3880.75
526095 Ravileela Gr P 10.00 35.85 35.85 35.85 35.85 35.85 0.00 1200 0.43 4 32.30 35.85 12.50
504341 Ravindra Ene ST 10.00 43.15 41.00 41.00 41.00 41.00 -4.98 50 0.02 1 64.06 52.00 22.25
500330 Raymond A1 10.00 731.50 731.50 735.00 709.00 712.70 -2.57 46057 331.58 1523 145.75 806.70 398.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540065 RBL Bank B 10.00 511.80 513.80 513.80 501.30 505.45 -1.24 181690 919.27 3762 42.69 600.00 273.70
538707 RCCL XD 10.00 43.15 43.95 46.45 43.00 43.00 -0.35 301 0.13 5 18.07 58.90 19.25
524230 RCF B 10.00 81.80 82.15 82.95 79.30 79.80 -2.44 333705 269.03 1861 24.55 99.75 40.50
537254 RCI Inds.& T B 10.00 166.10 170.00 173.70 163.55 165.45 -0.39 55332 92.35 303 6.21 264.50 79.00
534708 RCL Retail M 10.00 10.94 10.90 10.90 10.90 10.90 -0.37 3000 0.33 1 -- 15.00 7.78
533608 RDB Rasayans XD 10.00 51.35 51.15 52.90 50.75 52.00 1.27 265669 138.93 336 16.35 52.90 19.55
533285 RDB Realty XD 10.00 34.90 35.00 35.60 32.60 34.00 -2.58 901 0.30 28 7.66 47.90 27.50
523650 Redex Protec XT 10.00 8.90 8.75 8.75 8.75 8.75 -1.69 200 0.02 1 48.61 10.10 4.26
532805 Redington A1 2.00 134.05 134.10 134.10 127.50 129.95 -3.06 39095 50.87 1131 10.90 155.35 79.70
532884 Refex Inds B 10.00 16.40 16.40 16.40 15.80 15.95 -2.74 6607 1.06 27 53.17 26.39 10.85
530815 Refnol Resin XD 10.00 43.10 42.60 43.10 42.00 42.00 -2.55 3482 1.50 11 9.61 56.85 18.00
515018 Reg.Ceramic T 10.00 7.07 7.42 7.42 6.76 7.08 0.14 801 0.05 7 -3.26 10.18 2.30
540175 Regency Inv. XT 10.00 26.70 27.50 27.90 26.00 27.25 2.06 12949 3.46 46 38.93 31.90 12.50
511585 Regency Trus XD 10.00 2.87 2.87 2.87 2.87 2.87 0.00 200 0.01 1 19.13 2.87 1.62
512624 Regent Entp. XT 10.00 3.32 3.20 3.40 3.16 3.16 -4.82 5911 0.19 7 15.05 3.78 1.26
532106 REI Agro T 1.00 0.33 0.33 0.33 0.32 0.32 -3.03 301401 0.96 65 -0.05 0.75 0.32
500111 Rel Capital A1 10.00 625.15 627.55 655.50 618.50 650.80 4.10 948173 6073.32 15907 15.14 693.10 365.40
538941 REL RCBFIIBG B 10.00 10.27 9.64 10.00 9.60 9.95 -3.12 62000 6.00 28 -- 11.00 6.87
533107 Rel. Defence A1 10.00 60.00 61.20 62.85 60.20 60.80 1.33 1351233 828.55 6638 -8.56 72.85 48.40
503162 Rel.Chemotx XD 10.00 73.00 73.00 75.45 72.05 72.20 -1.10 1390 1.01 13 4.31 84.50 55.00
523445 Rel.Ind.Infr B 10.00 451.35 454.50 457.50 441.95 443.75 -1.68 96384 432.22 2218 40.82 523.00 336.60
530517 Relaxo Footw B 1.00 489.50 483.35 492.40 479.90 489.95 0.09 2452 11.86 121 47.85 526.50 373.00
532124 Reliable Ven XD 10.00 19.55 20.00 20.00 19.30 19.30 -1.28 20 0.00 4 15.44 27.45 10.90
500390 Relian.Infra A1 10.00 493.50 493.40 509.20 486.60 503.25 1.98 515709 2579.44 7119 9.29 635.35 426.45
532712 Reliance Com A1 5.00 20.10 20.30 21.45 19.90 21.20 5.47 9069062 1890.20 10380 -4.12 55.40 17.80
500325 Reliance Ind A1 10.00 1433.15 1439.00 1441.70 1430.90 1435.00 0.13 403436 5799.87 7378 15.64 1465.00 932.00
532939 Reliance Pow A1 10.00 40.65 40.75 41.00 39.85 40.55 -0.25 578522 234.16 1439 10.29 56.45 38.20
532915 Religare Ent A1 10.00 178.40 178.00 190.00 174.10 179.85 0.81 59495 106.89 199 -67.36 294.00 174.00
540426 Relstruct Bu M 10.00 34.00 32.00 32.00 32.00 32.00 -5.88 3000 0.96 1 1600.00 50.00 25.60
530919 Remsons Ind. B 10.00 55.80 56.95 56.95 53.80 53.80 -3.58 400 0.22 5 -34.94 90.00 41.00
532923 Renaiss.Jewl B 10.00 179.65 179.65 180.95 176.10 177.70 -1.09 3562 6.31 86 7.89 208.80 123.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
535322 Repco Home F A1 10.00 867.05 867.95 867.95 816.05 841.85 -2.91 31091 260.66 1927 28.90 923.00 499.50
532687 Repro India B 10.00 450.15 445.90 449.30 443.00 445.65 -1.00 516 2.29 27 -88.60 498.00 371.55
524218 Resonance Sp XD 10.00 37.60 37.10 38.50 36.15 36.55 -2.79 4405 1.65 31 41.53 55.25 20.70
505509 Responsive I B 1.00 84.15 83.60 84.50 82.00 82.25 -2.26 3130 2.60 49 216.45 107.40 60.35
515085 Restile Cer. XD 10.00 6.00 5.50 5.76 5.50 5.56 -7.33 2770 0.16 12 -7.32 7.35 4.00
505368 Revathi Equ. B 10.00 792.75 802.00 802.00 767.05 767.25 -3.22 144 1.12 17 22.52 1062.00 540.00
531888 Rexnord Elec XD 10.00 57.30 60.00 60.00 55.10 58.90 2.79 17870 10.63 27 20.03 78.50 32.25
531952 Riba Textile XD 10.00 68.50 69.00 70.30 67.50 70.20 2.48 26220 17.88 29 15.78 76.30 29.10
532766 Richa Inds. XD 10.00 26.00 26.20 26.60 25.50 25.70 -1.15 17951 4.62 46 20.73 39.00 22.05
519230 Richirich In XD 5.00 3.79 3.97 3.97 3.97 3.97 4.75 250 0.01 1 -- 4.51 2.90
520008 Rico Auto B 1.00 54.05 55.45 55.45 43.75 51.35 -5.00 401831 198.47 1903 14.42 75.25 37.00
540590 Riddhi Corp. M 10.00 131.50 130.55 132.00 130.55 130.85 -0.49 50000 65.38 31 15.75 143.00 130.00
524480 Riddhi Siddh XC 10.00 477.55 482.00 482.00 461.10 470.00 -1.58 1542 7.33 24 -12.33 552.00 280.00
540082 Riddhi Steel M 10.00 35.15 35.30 35.30 35.30 35.30 0.43 12000 4.24 1 11.00 41.00 28.60
507508 Riga Sugar XD 10.00 17.55 18.40 18.40 16.95 17.15 -2.28 33385 5.74 81 -5.12 39.90 16.95
530251 Risa Intl. XD 2.00 0.67 0.67 0.69 0.64 0.64 -4.48 75495 0.48 32 12.80 2.05 0.61
526861 Rishi Laser XD 10.00 25.20 25.20 25.20 24.10 24.10 -4.37 6422 1.61 10 24.10 34.50 16.39
523021 Rishi Techte XD 10.00 67.00 67.25 67.25 65.00 65.25 -2.61 2056 1.35 16 20.20 78.85 17.85
526492 Rishiroop XD 10.00 54.10 54.00 54.90 53.70 54.10 0.00 1697 0.92 25 15.03 69.30 30.25
526407 Ritesh Prop XD 10.00 5.61 5.75 5.75 5.75 5.75 2.50 1100 0.06 3 3.32 8.28 4.49
536456 RJ Bio-Tech M 10.00 19.45 20.50 20.50 20.50 20.50 5.40 3000 0.62 1 8.54 39.00 18.20
533294 RK Distil. B 10.00 10.25 9.95 9.99 9.51 9.84 -4.00 9071 0.88 41 -7.57 15.80 7.32
540358 RMC Switchge M 10.00 43.50 43.00 43.00 42.50 42.50 -2.30 8000 3.42 2 27.42 46.25 29.00
500365 RMG Alloy XD 6.00 4.30 4.02 4.39 4.02 4.06 -5.58 1862 0.08 13 -0.75 10.20 2.80
532731 Rohit Ferro B 10.00 5.03 4.81 5.20 4.81 5.00 -0.60 20556 1.03 17 -0.17 9.20 3.75
502448 Rollatainer T 1.00 4.43 4.21 4.33 4.21 4.21 -4.97 4449 0.19 23 -6.28 21.25 4.21
500366 Rolta (I) B 10.00 53.15 53.05 53.15 52.00 52.20 -1.79 93275 48.81 614 5.16 74.30 48.10
531324 Roselabs Fin XD 10.00 21.80 22.85 22.85 22.85 22.85 4.82 600 0.14 2 -15.98 59.00 20.75
533168 Rossell (I) B 2.00 94.90 94.00 95.60 93.05 93.60 -1.37 3287 3.11 31 -61.99 142.00 81.50
517500 Roto Pumps XD 2.00 144.95 150.00 156.00 136.00 148.25 2.28 272627 402.81 3122 34.72 156.00 45.00
512047 Royal India XT 10.00 1.57 1.60 1.60 1.60 1.60 1.91 400 0.01 2 53.33 3.60 0.86
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532699 Royal Orchid B 10.00 108.85 115.70 115.70 107.00 110.20 1.24 21551 23.62 315 -78.16 120.00 60.75
526640 Royale Manor XT 10.00 10.30 10.53 10.66 10.53 10.66 3.50 700 0.07 4 17.77 13.80 9.70
532983 RPG Life Sci B 8.00 379.90 379.40 381.25 368.45 370.05 -2.59 5146 19.24 186 29.94 537.50 221.90
533284 RPP Infra B 10.00 246.15 246.80 248.40 237.45 244.75 -0.57 60489 148.18 459 24.33 362.20 138.50
511626 RR Financial XD 10.00 12.55 12.00 12.00 11.93 11.93 -4.94 1146 0.14 4 -70.18 19.70 8.98
517447 RS Software B 5.00 72.85 74.00 74.00 70.55 71.40 -1.99 21419 15.30 272 -10.47 127.50 58.80
500350 RSWM B 10.00 418.10 423.70 425.00 411.20 416.45 -0.39 9817 41.05 321 9.55 510.00 375.00
531215 RTS Power Co XD 10.00 33.00 31.70 31.70 31.70 31.70 -3.94 457 0.14 2 13.90 39.85 24.20
500367 Rubfila Int. XC 5.00 70.15 69.60 69.60 66.50 67.40 -3.92 41995 28.42 191 23.24 79.05 30.15
539836 Ruby Cables M 10.00 16.20 16.00 16.50 16.00 16.50 1.85 6000 0.98 2 -4.33 38.30 14.10
503169 Ruby Mills B 5.00 365.10 365.00 365.00 365.00 365.00 -0.03 75 0.27 1 16.25 518.00 284.60
509020 Ruchi Infra. T 1.00 2.85 2.71 2.85 2.71 2.72 -4.56 2703 0.07 14 -5.55 7.05 2.71
500368 Ruchi Soya B 2.00 21.60 21.55 21.55 21.00 21.10 -2.31 133884 28.49 194 -0.56 31.80 18.50
532785 Ruchira Papr B 10.00 157.80 158.50 158.50 154.00 155.00 -1.77 3101 4.83 49 10.84 182.20 63.85
533552 Rupa & Co B 1.00 530.10 532.00 535.20 508.75 511.80 -3.45 45723 237.40 2050 52.76 590.00 244.00
532955 Rural Elect. A1 10.00 181.60 182.10 182.25 175.00 176.15 -3.00 527503 937.37 5843 5.57 223.80 77.62
533470 Rushil Decor B 10.00 780.30 781.00 782.95 758.00 765.90 -1.85 2130 16.38 155 44.97 827.80 360.00
517035 Ruttonsha In XD 10.00 46.60 46.00 47.50 45.25 47.50 1.93 638 0.30 9 40.95 57.65 22.00