Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 home > research channels > markets > equity market

   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 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 92.00 90.50 91.40 90.50 91.40 -0.65 845 0.77 55 19.87 105.90 34.00
520073 RACL Geartec X 10.00 69.05 70.90 73.40 69.00 72.55 5.07 22371 16.10 301 4.99 135.95 49.10
532692 Radha Madhav T 10.00 3.30 3.38 3.38 3.14 3.25 -1.52 13127 0.43 11 -0.87 12.45 2.54
531273 Radhe Devlop X 10.00 9.63 9.62 9.75 9.52 9.63 0.00 1103 0.11 4 -10.14 16.22 7.66
540125 Radhika Jewl M 10.00 18.00 16.60 19.35 16.60 19.35 7.50 14400 2.60 5 15.36 27.00 13.60
532497 Radico Khait A1 2.00 321.40 319.00 338.00 315.80 330.30 2.77 103436 341.20 3902 19.38 439.00 220.00
531412 Radix Inds. XT 10.00 70.45 71.10 72.20 71.10 71.15 0.99 108 0.08 6 87.84 97.10 50.43
539837 Raghav Prod. T 10.00 111.00 105.45 111.85 105.45 111.85 0.77 10 0.01 2 11.95 149.80 76.00
542649 Rail Vikas N A1 10.00 16.95 17.00 17.10 16.75 17.00 0.29 186926 31.74 775 5.09 29.55 10.20
500339 Rain Inds. A1 2.00 69.55 75.80 81.20 71.05 72.20 3.81 620359 477.93 6162 5.66 128.90 44.90
531694 Rainbow Foun X 10.00 10.48 10.48 10.48 10.48 10.48 0.00 11 0.00 1 3.41 20.95 7.50
530699 Raj Rayon In Z 1.00 0.19 0.19 0.19 0.19 0.19 0.00 55200 0.10 3 -0.15 0.20 0.19
517522 Raj.Glob.Wir B 10.00 180.05 181.35 192.80 180.20 185.95 3.28 1034 1.91 51 5.71 402.85 171.60
532503 RajapalayamM X 10.00 610.10 607.00 608.00 585.10 606.55 -0.58 81 0.49 13 4.48 932.00 390.00
531500 Rajesh Exp A1 1.00 505.95 509.95 542.90 476.50 488.95 -3.36 18631 95.05 2031 12.07 802.00 476.50
513369 Rajkumar Frg X 10.00 18.25 19.15 19.15 17.40 18.25 0.00 2331 0.44 13 4.52 34.70 17.10
541601 Rajnish Well M 10.00 15.60 16.05 16.15 15.00 15.00 -3.85 4800 0.76 4 10.95 172.45 11.12
522257 Rajoo Engin. X 1.00 7.39 7.10 7.45 7.00 7.13 -3.52 12703 0.91 52 10.64 25.65 5.51
500354 Rajshree Sug B 10.00 13.05 13.00 13.00 12.90 12.90 -1.15 608 0.08 3 -0.92 30.85 7.61
500355 Rallis India A1 1.00 216.90 216.95 219.60 209.60 212.10 -2.21 25034 53.84 1232 22.33 255.60 127.10
522281 Ram Rat.Wire X 5.00 57.50 57.00 59.95 54.65 56.15 -2.35 4776 2.68 72 6.61 109.75 40.00
524037 Rama Phosph X 10.00 31.95 32.20 33.05 31.75 32.45 1.56 5694 1.86 48 3.03 86.00 21.55
538540 Ramchan.Leas X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 500 0.00 1 19.00 0.23 0.19
500260 Ramco Cement A1 1.00 617.05 608.00 629.00 600.20 602.90 -2.29 12146 74.87 794 22.69 883.30 456.50
532369 Ramco Inds. B 1.00 117.40 117.00 124.00 117.00 119.20 1.53 11112 13.44 293 5.44 214.00 104.00
532370 Ramco System B 10.00 80.30 77.20 77.55 74.85 75.20 -6.35 27082 20.48 342 9.16 246.00 64.10
530951 Raminfo X 10.00 10.92 10.52 11.46 10.52 11.30 3.48 1371 0.15 9 5.38 48.30 8.80
532527 Ramkris.Forg B 10.00 157.25 154.05 163.10 151.25 152.40 -3.08 1243 1.91 72 11.80 509.00 135.44
533262 Ramky Infra. B 10.00 31.50 31.00 31.00 30.00 30.25 -3.97 3614 1.09 30 -3.98 129.00 15.45
530925 Ramsons Proj XT 10.00 8.51 8.51 8.51 8.51 8.51 0.00 32 0.00 2 42.55 8.51 8.50
507490 Rana Sugars B 10.00 2.79 2.79 2.87 2.76 2.79 0.00 77554 2.19 128 139.50 6.41 1.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532987 Rane Brake L B 10.00 427.30 419.00 464.50 419.00 457.15 6.99 1343 5.93 164 9.24 783.60 294.00
532988 Rane Engine B 10.00 164.10 172.00 172.00 172.00 172.00 4.81 125 0.22 6 -7.90 505.75 119.25
505800 Rane Holding B 10.00 359.15 360.35 375.65 360.35 371.75 3.51 260 0.96 38 21.70 1256.00 288.00
532661 Rane Madras B 10.00 195.95 205.05 211.10 198.15 201.60 2.88 1385 2.83 146 -7.03 382.00 130.00
531583 Rap Media X 10.00 2.00 2.10 2.10 2.10 2.10 5.00 2500 0.05 1 6.77 6.65 1.91
500360 Rapicut Carb X 10.00 24.40 24.15 24.85 24.00 24.85 1.84 611 0.15 4 19.41 47.85 16.05
522207 Rasandik Eng X 10.00 37.00 34.25 36.30 33.05 35.95 -2.84 1180 0.41 8 -8.94 108.00 31.90
531233 Rasi Electro X 2.00 2.05 2.36 2.36 1.85 2.00 -2.44 31913 0.62 62 6.67 4.60 1.56
540796 Ratnabh.Dev M 10.00 101.75 100.00 100.00 100.00 100.00 -1.72 2000 2.00 1 101.01 110.00 58.05
520111 Ratnamni Met A1 2.00 866.65 868.50 947.00 868.05 875.85 1.06 336 2.95 80 13.50 1383.50 715.55
534597 Rattan(I) In B 2.00 1.70 1.78 1.78 1.78 1.78 4.71 31297 0.56 10 -178.00 2.97 1.03
533122 Rattan(I) Po B 10.00 1.15 1.13 1.20 1.12 1.19 3.48 534385 6.36 153 6.61 3.18 0.93
537840 Raunaq EPC XT 10.00 21.95 20.90 23.00 20.90 21.00 -4.33 1841 0.39 22 -0.59 78.00 17.14
507300 Ravalgaon Su XT 50.00 1852.50 1759.90 1759.90 1759.90 1759.90 -5.00 1 0.02 1 -1.95 2599.60 1167.30
504341 Ravindra Ene X 10.00 28.50 28.95 28.95 28.95 28.95 1.58 20 0.01 2 -1.67 42.20 18.14
500330 Raymond A1 10.00 224.00 223.10 235.20 221.30 225.35 0.60 94155 215.73 4489 4.52 859.90 209.50
540065 RBL Bank A1 10.00 116.55 114.70 121.30 112.80 120.15 3.09 1943240 2297.58 14477 12.22 705.00 101.60
538707 RCCL X 10.00 17.91 18.65 18.65 18.65 18.65 4.13 4 0.00 1 -1.68 22.00 9.46
524230 RCF A1 10.00 38.60 38.65 40.80 38.65 40.00 3.63 339602 135.61 1611 19.70 66.90 22.05
537254 RCI Inds.& T T 10.00 7.63 7.60 7.60 7.48 7.48 -1.97 5827 0.44 8 -0.12 79.00 4.50
533608 RDB Rasayans X 10.00 32.30 34.95 34.95 30.30 31.10 -3.72 1917 0.60 23 6.84 58.65 23.00
532955 REC A1 10.00 87.95 88.50 91.60 86.60 88.50 0.63 409948 365.50 1819 3.04 169.55 79.00
532805 Redington A1 2.00 82.75 81.30 87.95 81.30 86.70 4.77 22504 19.40 398 5.95 139.85 60.00
532884 Refex Inds B 10.00 50.70 51.50 53.20 49.20 49.65 -2.07 26275 13.52 302 1.41 133.75 29.40
530815 Refnol Resin X 10.00 22.40 21.35 21.35 21.30 21.30 -4.91 302 0.06 5 7.40 31.70 13.20
540175 Regency Inv. X 10.00 22.60 23.00 23.50 23.00 23.40 3.54 2298 0.54 23 16.36 34.00 15.30
500111 Rel Capital T 10.00 6.62 6.62 6.80 6.29 6.68 0.91 289025 19.15 586 -0.16 133.10 3.70
538683 Rel. Mutual B 10.00 330.00 334.00 339.99 333.00 336.00 1.82 630 2.12 10 -- 447.95 243.95
503162 Rel.Chemotx X 10.00 54.65 54.05 56.60 53.05 55.70 1.92 539 0.30 30 4.34 84.90 37.00
537483 Rel.CNX100 B 10.00 105.69 105.69 105.69 101.46 102.65 -2.88 37 0.04 11 -- 134.00 81.00
540709 Rel.Home Fin T 10.00 1.09 1.09 1.14 1.05 1.12 2.75 440159 4.85 366 -0.14 23.50 0.71
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523445 Rel.Ind.Infr B 10.00 269.35 269.95 279.00 261.90 270.80 0.54 19695 53.72 1243 42.12 478.70 163.95
533107 Rel.Naval En B 10.00 0.99 1.01 1.03 0.98 1.03 4.04 10079055 103.13 447 -0.01 10.24 0.70
540767 Rel.Nippon L A1 10.00 243.75 243.75 259.40 240.30 255.45 4.80 114865 286.75 7360 37.68 452.95 201.00
541985 Rel.Opp.A-DP B 10.00 6.30 6.90 6.90 6.90 6.90 9.52 990 0.07 1 -- 6.90 6.30
530517 Relaxo Footw A1 1.00 639.20 669.95 688.90 641.95 675.95 5.75 8099 53.69 937 73.31 830.15 388.52
542839 RelEqHybP1-G B 10.00 1.70 1.87 1.87 1.87 1.87 10.00 2750 0.05 5 -- 15.63 0.06
542843 RelEqHybP1DG B 10.00 7.04 7.02 7.02 7.02 7.02 -0.28 3 0.00 1 -- 7.05 0.05
532124 Reliable Ven X 10.00 8.11 7.73 8.51 7.73 8.51 4.93 400 0.03 2 3.78 13.30 7.11
500390 Relian.Infra A1 10.00 16.60 16.75 17.10 16.50 16.70 0.60 171267 28.69 526 0.57 110.60 8.65
532712 Reliance Com T 5.00 0.83 0.81 0.83 0.79 0.79 -4.82 3007846 24.24 1278 0.00 2.10 0.55
500325 Reliance Ind A1 10.00 1472.65 1470.70 1471.50 1453.00 1465.20 -0.51 590240 8624.84 20172 25.18 1602.55 867.44
532939 Reliance Pow A1 10.00 1.91 1.97 2.00 1.86 1.97 3.14 10497089 205.95 2710 -0.14 7.82 1.00
532915 Religare Ent B 10.00 23.50 22.80 24.45 22.80 24.10 2.55 2886 0.69 64 -1.10 60.60 17.20
533172 Religare Gol E 100.00 4280.00 4299.00 4299.00 4299.00 4299.00 0.44 3 0.13 3 -- 4499.85 2859.01
513043 Remi Edelsta X 10.00 15.25 15.98 15.98 15.50 15.50 1.64 42 0.01 2 44.29 34.54 9.98
532923 Renaiss.Glob B 10.00 207.55 193.00 221.95 193.00 203.00 -2.19 158 0.35 6 4.06 408.60 188.10
535322 Repco Home F A1 10.00 96.55 95.35 97.15 91.75 92.45 -4.25 9068 8.44 148 1.95 425.30 90.75
532687 Repro India B 10.00 341.45 347.10 347.10 341.45 341.45 0.00 58 0.20 6 17.09 740.00 260.14
524218 Resonance Sp X 10.00 43.25 44.95 44.95 42.20 44.45 2.77 2871 1.26 32 7.91 66.45 24.55
505509 Responsive I A1 1.00 84.40 84.00 85.25 83.80 84.65 0.30 40614 34.30 144 222.76 104.85 77.85
515085 Restile Cer. X 10.00 2.09 2.18 2.18 1.99 1.99 -4.78 28757 0.58 33 -2.97 3.74 1.60
505368 Revathi Equ. B 10.00 309.00 309.00 319.95 309.00 319.55 3.41 30 0.10 4 6.22 526.00 250.00
531888 Rexnord Elec X 10.00 19.40 20.00 20.75 18.45 18.60 -4.12 3392 0.64 27 5.14 34.30 14.05
531952 Riba Textile X 10.00 39.75 41.50 43.70 38.70 42.80 7.67 153536 65.39 613 5.07 107.00 21.30
532766 Richa Inds. Z 10.00 0.36 0.36 0.36 0.36 0.36 0.00 203 0.00 4 0.00 1.48 0.35
519230 Richirich In X 5.00 1.85 1.94 1.94 1.94 1.94 4.86 10 0.00 1 -19.40 3.87 1.42
520008 Rico Auto B 1.00 26.25 26.40 27.60 26.40 26.55 1.14 46515 12.54 382 13.08 70.00 15.95
524480 Riddhi Siddh X 10.00 223.05 212.30 228.50 212.25 228.35 2.38 618 1.39 44 2.07 340.00 156.00
541151 Ridings Cons M 10.00 19.60 19.40 19.60 19.40 19.60 0.00 32000 6.22 2 23.90 23.00 12.00
531539 Rishabh Digh X 10.00 20.35 21.90 21.90 20.10 20.10 -1.23 108 0.02 4 15.58 40.75 13.65
526861 Rishi Laser X 10.00 5.80 6.09 6.09 6.00 6.00 3.45 3100 0.19 7 3.61 24.60 4.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526492 Rishiroop X 10.00 25.65 24.25 28.65 24.25 26.00 1.36 783 0.20 10 6.58 60.90 19.05
542383 Ritco Logist M 10.00 7.40 7.26 7.26 7.26 7.26 -1.89 216000 15.68 47 1.73 80.00 7.26
541556 Rites A1 10.00 226.25 226.05 228.90 225.80 226.80 0.24 6413 14.58 326 9.04 331.00 191.00
526407 Ritesh Prop X 10.00 8.44 8.85 8.86 8.85 8.85 4.86 671 0.06 2 -9.12 21.35 7.60
533294 RK Distil. B 10.00 7.16 7.50 7.50 7.05 7.35 2.65 1503 0.11 10 4.27 9.33 4.20
531822 Rodium Realt X 10.00 90.00 90.00 90.15 87.00 87.00 -3.33 614 0.55 8 -17.13 120.00 87.00
500366 Rolta (I) B 10.00 4.10 3.90 4.15 3.90 3.94 -3.90 243489 9.56 252 -0.02 7.65 1.80
530991 Roopa Inds. X 10.00 8.41 8.01 8.01 8.01 8.01 -4.76 25 0.00 1 9.89 12.40 6.82
533168 Rossell (I) B 2.00 41.00 41.35 42.20 41.35 42.00 2.44 231 0.10 5 6.03 88.50 33.40
517500 Roto Pumps X 2.00 94.25 94.45 98.00 94.10 95.55 1.38 11338 10.87 133 7.48 185.50 59.00
532699 Royal Orchid B 10.00 45.20 45.55 45.55 44.00 44.50 -1.55 2799 1.25 70 14.26 122.05 32.40
526640 Royale Manor XT 10.00 10.12 10.02 10.40 10.00 10.00 -1.19 1221 0.12 8 5.35 13.38 8.71
532983 RPG Life Sci B 8.00 242.25 241.00 255.20 241.00 250.45 3.38 5282 13.10 517 15.02 351.00 146.00
533284 RPP Infra B 10.00 43.25 44.55 44.55 43.00 43.45 0.46 55 0.02 3 6.84 138.25 27.25
531667 RR Metalmakr X 10.00 25.40 25.40 26.65 25.40 26.55 4.53 100 0.03 2 -3.66 30.45 13.00
531307 RRIL X 5.00 1.21 1.20 1.20 1.20 1.20 -0.83 25 0.00 2 -15.00 1.65 0.57
517447 RS Software B 5.00 12.55 12.95 12.95 12.55 12.55 0.00 35 0.00 4 -1.02 29.50 9.60
500350 RSWM B 10.00 60.70 60.45 61.75 60.10 61.50 1.32 5491 3.31 20 -3.40 164.90 55.60
531215 RTS Power Co X 10.00 21.15 20.15 21.20 20.15 20.20 -4.49 477 0.10 9 3.09 43.50 19.39
500367 Rubfila Int. X 5.00 26.85 26.75 27.30 26.55 27.00 0.56 3827 1.03 20 8.21 45.00 20.10
503169 Ruby Mills B 5.00 138.00 138.00 144.90 138.00 144.90 5.00 1323 1.91 41 12.32 262.60 112.25
500368 Ruchi Soya T 2.00 541.35 568.40 568.40 538.00 568.40 5.00 24158 134.90 1109 -490.00 736.30 3.28
532785 Ruchira Papr B 10.00 36.60 37.05 38.40 36.95 38.40 4.92 10444 3.98 66 2.52 111.00 26.75
539226 Rudra Global T 10.00 70.80 74.20 74.20 67.30 74.20 4.80 107 0.07 8 22.28 120.70 49.35
533552 Rupa & Co B 1.00 145.30 145.00 148.55 143.40 146.35 0.72 648 0.95 28 12.42 283.25 101.90
533470 Rushil Decor B 10.00 108.00 108.00 108.00 108.00 108.00 0.00 26 0.03 2 5.71 691.00 65.90