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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 40.25 40.85 42.00 40.85 42.00 4.35 1043 0.43 42 8.43 56.40 24.20
538119 R&B Denims B 10.00 39.00 35.00 38.00 31.65 34.95 -10.38 6868 2.40 12 -- 49.00 26.00
520073 RACL Geartec X 10.00 72.45 73.90 73.95 72.15 73.10 0.90 3669 2.67 30 7.69 87.50 46.00
590070 Radaan Media B 2.00 1.38 1.48 1.48 1.48 1.48 7.25 7001 0.10 4 -1.01 4.63 1.38
532692 Radha Madhav B 10.00 6.99 6.80 7.15 6.75 6.83 -2.29 36819 2.52 60 0.62 40.30 6.50
531273 Radhe Devlop X 10.00 12.00 12.35 12.35 12.00 12.00 0.00 2051 0.25 15 -600.00 25.00 7.55
539814 Radhey Trade XT 10.00 17.10 17.50 17.50 16.25 16.25 -4.97 355 0.06 4 22.89 18.60 13.50
540125 Radhika Jewl M 10.00 22.80 22.55 22.55 22.55 22.55 -1.10 1600 0.36 1 17.90 29.60 15.50
532497 Radico Khait A1 2.00 295.10 295.55 313.70 295.00 311.45 5.54 53898 165.99 2010 22.09 500.00 260.05
531412 Radix Inds. XT 10.00 86.30 86.70 87.10 86.70 87.05 0.87 115 0.10 6 69.64 99.90 36.70
538921 Raghuvansh A M 10.00 175.50 175.00 180.00 175.00 180.00 2.56 10000 17.94 5 55.90 180.00 73.45
542649 Rail Vikas N B 10.00 26.15 26.00 26.95 25.95 26.50 1.34 835142 221.71 1380 9.71 29.85 18.60
500339 Rain Inds. A1 2.00 98.95 98.20 100.00 98.05 98.80 -0.15 49711 49.16 971 8.32 232.00 88.20
531694 Rainbow Foun X 10.00 17.45 18.30 18.30 17.60 17.60 0.86 124 0.02 7 14.31 18.30 7.49
523523 Rainbow Pap. Z 2.00 0.64 0.65 0.65 0.65 0.65 1.56 500 0.00 1 -0.01 2.74 0.65
530699 Raj Rayon In Z 1.00 0.19 0.19 0.19 0.19 0.19 0.00 500 0.00 1 -0.15 0.24 0.19
532826 Raj Tele.Net Z 5.00 45.95 47.40 47.40 47.40 47.40 3.16 1 0.00 1 45.58 68.55 24.30
517522 Raj.Glob.Wir X 10.00 839.20 811.45 850.00 811.45 822.60 -1.98 1648 13.63 79 13.40 1020.00 556.00
532503 RajapalayamM X 10.00 823.20 815.00 837.80 815.00 821.45 -0.21 2127 17.46 169 21.79 990.00 672.25
531500 Rajesh Exp A1 1.00 710.10 712.90 729.85 712.00 717.95 1.11 45430 326.25 838 16.40 786.85 544.00
522257 Rajoo Engin. X 1.00 17.30 18.10 18.10 17.20 17.45 0.87 9432 1.65 81 13.63 46.25 16.30
500354 Rajshree Sug B 10.00 21.15 21.25 21.50 21.25 21.50 1.65 300 0.06 16 -1.45 35.95 18.25
500355 Rallis India A1 1.00 143.30 143.80 145.00 142.70 143.65 0.24 11005 15.86 489 17.98 214.40 139.10
534734 Ram Minerals X 1.00 0.98 0.97 0.97 0.97 0.97 -1.02 7160 0.07 5 -- 3.83 0.97
522281 Ram Rat.Wire X 5.00 86.25 88.00 89.00 87.00 87.50 1.45 267 0.23 8 12.05 178.50 82.05
500357 Rama Paper X 10.00 16.10 16.45 16.45 16.40 16.45 2.17 700 0.12 4 0.64 36.90 8.15
524037 Rama Phosph X 10.00 73.05 76.00 76.00 72.70 73.90 1.16 8790 6.49 44 6.74 109.50 65.15
502587 Rama Pulp X 10.00 63.30 64.40 67.20 63.50 65.90 4.11 2843 1.85 28 19.16 84.00 40.00
539309 Rama Steel B 5.00 92.60 93.30 94.10 89.70 92.65 0.05 5192 4.86 43 18.60 151.00 71.00
500260 Ramco Cement A1 1.00 799.75 802.65 814.10 799.75 807.30 0.94 10674 86.28 315 34.06 845.10 546.30
532369 Ramco Inds. B 1.00 202.80 206.00 206.00 200.70 200.70 -1.04 19 0.04 9 9.64 264.00 172.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532370 Ramco System B 10.00 212.25 212.00 215.60 206.55 209.50 -1.30 2818 5.94 145 39.16 413.90 187.20
530951 Raminfo X 10.00 37.35 33.25 35.95 33.25 34.60 -7.36 2260 0.77 27 12.77 54.70 32.10
532527 Ramkris.Forg B 10.00 412.90 405.25 435.75 405.25 434.65 5.27 789 3.34 43 11.90 718.00 405.25
533262 Ramky Infra. B 10.00 92.70 92.30 101.00 92.00 98.45 6.20 31713 31.06 523 -1.17 214.45 87.00
507490 Rana Sugars B 10.00 2.73 2.84 2.85 2.71 2.75 0.73 50752 1.40 43 -0.56 5.54 2.50
532987 Rane Brake L B 10.00 635.55 644.45 648.00 640.00 643.65 1.27 399 2.57 30 13.94 872.00 483.00
532988 Rane Engine B 10.00 450.55 472.00 473.85 453.00 464.05 3.00 84 0.39 6 -22.98 642.80 448.10
505800 Rane Holding B 10.00 1029.85 1053.00 1063.00 1025.65 1043.65 1.34 55 0.57 23 14.37 2147.00 948.00
532661 Rane Madras B 10.00 306.75 312.60 322.90 306.20 313.30 2.14 880 2.75 82 155.10 730.00 298.00
500360 Rapicut Carb X 10.00 42.00 42.00 42.00 42.00 42.00 0.00 600 0.25 6 7.94 69.95 38.00
522207 Rasandik Eng X 10.00 79.40 81.00 93.35 72.80 84.15 5.98 2073 1.71 34 17.31 182.00 72.80
531233 Rasi Electro X 2.00 3.87 3.65 4.00 3.30 3.67 -5.17 30596 1.10 46 11.12 8.36 3.30
532918 Rathi Bars X 10.00 11.18 13.00 13.15 10.60 10.89 -2.59 2037 0.24 20 6.68 21.80 8.01
524610 Rathi Graph. X 10.00 2.14 2.04 2.04 2.04 2.04 -4.67 38 0.00 1 0.89 7.90 2.04
540796 Ratnabh.Dev M 10.00 76.00 77.00 78.00 77.00 78.00 2.63 4000 3.10 2 78.79 112.95 40.05
520111 Ratnamni Met B 2.00 957.85 965.70 987.35 955.00 970.20 1.29 2479 24.01 119 17.93 1010.45 735.95
534597 Rattan(I) In B 2.00 1.82 1.60 1.98 1.60 1.95 7.14 109380 2.12 108 -195.00 6.27 1.52
533122 Rattan(I) Po B 10.00 1.71 1.55 1.74 1.55 1.72 0.58 449356 7.68 201 -2.65 5.28 1.55
537840 Raunaq EPC XT 10.00 57.05 54.20 54.20 54.20 54.20 -5.00 185 0.10 6 -3.43 125.00 54.20
507300 Ravalgaon Su XT 50.00 2050.00 2152.00 2152.00 2100.00 2152.00 4.98 10 0.21 3 0.80 4061.25 1632.00
526095 Ravileela Gr X 10.00 13.33 13.99 13.99 13.99 13.99 4.95 200 0.03 1 8.18 19.75 10.10
504341 Ravindra Ene X 10.00 32.10 32.10 32.10 32.10 32.10 0.00 100 0.03 1 49.38 50.90 17.10
500330 Raymond A1 10.00 748.30 745.00 758.00 741.60 747.85 -0.06 12743 95.83 405 27.32 955.85 593.54
540065 RBL Bank A1 10.00 623.35 626.45 635.85 622.40 632.70 1.50 64938 410.59 1895 31.18 716.55 438.80
524230 RCF A1 10.00 59.75 59.85 60.70 59.65 60.00 0.42 90791 54.63 539 23.81 79.85 51.05
537254 RCI Inds.& T X 10.00 71.50 71.00 72.50 70.00 72.00 0.70 2555 1.82 20 2.64 128.80 57.00
533608 RDB Rasayans X 10.00 29.70 32.35 32.35 30.00 31.30 5.39 11387 3.50 103 6.15 109.50 26.60
513558 Real Strips X 10.00 13.66 14.20 14.20 14.20 14.20 3.95 5 0.00 1 0.20 16.30 10.65
532955 REC A1 10.00 160.90 160.70 164.70 159.70 163.95 1.90 449163 730.91 2119 5.62 164.70 89.10
532805 Redington A1 2.00 111.15 109.60 112.00 108.35 109.65 -1.35 13529 14.83 330 8.40 128.00 64.00
532884 Refex Inds T 10.00 75.00 73.10 73.90 71.25 71.25 -5.00 26134 18.88 172 3.49 86.80 11.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530815 Refnol Resin X 10.00 23.60 23.60 26.25 23.60 24.00 1.69 1424 0.34 22 8.51 31.60 13.50
515018 Reg.Ceramic T 10.00 2.40 2.40 2.40 2.40 2.40 0.00 1 0.00 1 -1.22 4.74 2.25
540175 Regency Inv. X 10.00 25.45 25.50 25.50 24.85 24.85 -2.36 2241 0.56 71 24.36 53.25 14.05
500111 Rel Capital A1 10.00 64.50 61.80 74.95 61.20 70.65 9.53 6378977 4407.56 26435 1.50 487.60 49.40
538683 Rel. Mutual B 10.00 418.58 421.45 421.45 418.58 418.58 0.00 2 0.01 2 -- 435.90 350.26
503162 Rel.Chemotx X 10.00 68.40 66.25 70.10 66.25 70.10 2.49 454 0.32 21 13.72 94.92 50.80
539943 Rel.FH031S2D B 10.00 12.03 12.35 12.35 12.35 12.35 2.66 1100 0.14 2 -- 12.72 10.15
539944 Rel.FH031S2G B 10.00 12.21 12.30 12.30 12.30 12.30 0.74 2500 0.31 2 -- 12.75 10.71
540709 Rel.Home Fin B 10.00 10.65 10.60 11.70 10.25 11.70 9.86 120473 13.52 441 2.42 76.90 9.75
523445 Rel.Ind.Infr B 10.00 290.40 290.00 296.70 288.00 293.80 1.17 26654 78.33 898 56.94 496.30 260.50
533107 Rel.Naval En B 10.00 4.00 3.65 4.37 3.65 4.10 2.50 159525 6.66 239 -0.03 20.60 3.38
540767 Rel.Nippon L A1 10.00 220.00 219.85 220.60 219.75 219.75 -0.11 10422 22.95 197 27.68 278.95 120.20
530517 Relaxo Footw A1 1.00 424.20 419.75 450.00 415.70 440.50 3.84 4948 21.61 448 62.31 478.50 333.00
500390 Relian.Infra A1 10.00 51.90 52.50 64.80 50.00 60.95 17.44 6761749 3984.28 24893 1.55 488.50 37.30
532712 Reliance Com A1 5.00 1.15 1.10 1.20 1.10 1.20 4.35 9274755 105.22 2324 -0.05 21.65 1.10
500325 Reliance Ind A1 10.00 1295.80 1288.05 1304.50 1287.10 1294.55 -0.10 320941 4157.89 7881 20.73 1417.00 941.35
532939 Reliance Pow A1 10.00 4.01 4.00 4.80 4.00 4.45 10.97 20591592 908.72 227493 1.34 39.25 3.95
511712 Relic Life S X 10.00 8.60 8.75 8.75 8.75 8.75 1.74 100 0.01 1 3.03 12.00 6.70
539760 Relicab Cabl M 10.00 43.00 42.00 42.00 42.00 42.00 -2.33 24000 10.08 1 210.00 45.00 24.00
532915 Religare Ent B 10.00 23.90 23.65 24.00 22.55 23.15 -3.14 8899 2.07 52 -10.52 53.75 17.05
533172 Religare Gol E 100.00 3081.00 3299.60 3299.60 3031.01 3070.00 -0.36 42 1.29 8 -- 3299.60 2687.00
541984 RelIndOppA-G B 10.00 9.70 9.70 9.70 9.70 9.70 0.00 1600 0.16 3 -- 10.55 8.01
513043 Remi Edelsta X 10.00 23.30 22.15 22.15 22.15 22.15 -4.94 120 0.03 5 201.36 36.85 18.80
530919 Remsons Ind. B 10.00 96.10 97.00 103.00 90.00 97.75 1.72 1318 1.25 32 16.24 150.00 70.15
532923 Renaiss.Glob B 10.00 257.00 270.00 271.70 270.00 271.70 5.72 417 1.13 4 6.16 345.00 240.00
535322 Repco Home F A1 10.00 367.00 365.80 371.00 364.00 366.25 -0.20 11641 42.65 211 9.76 648.00 292.50
532687 Repro India B 10.00 544.55 535.80 576.75 535.80 570.00 4.67 927 5.24 94 29.23 746.00 480.30
524218 Resonance Sp XT 10.00 41.60 41.60 42.95 39.55 39.55 -4.93 8480 3.37 46 14.28 44.40 18.25
505509 Responsive I B 1.00 90.50 93.00 93.00 90.10 90.50 0.00 15943 14.42 105 238.16 105.95 67.40
515085 Restile Cer. X 10.00 2.42 2.27 2.69 2.27 2.50 3.31 589 0.01 9 -4.17 5.87 2.27
505368 Revathi Equ. B 10.00 406.00 414.60 422.00 414.60 422.00 3.94 14 0.06 2 53.28 549.40 345.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531888 Rexnord Elec X 10.00 24.55 24.55 24.55 24.55 24.55 0.00 360 0.09 1 6.92 57.65 23.10
531952 Riba Textile X 10.00 59.80 63.50 63.50 57.25 58.00 -3.01 27504 16.11 106 6.82 140.00 57.25
532766 Richa Inds. XT 10.00 1.20 1.18 1.20 1.18 1.20 0.00 616 0.01 5 -0.01 7.40 1.18
520008 Rico Auto B 1.00 60.25 60.30 61.85 60.05 60.80 0.91 30146 18.32 440 16.13 87.25 55.95
524480 Riddhi Siddh X 10.00 255.00 257.00 267.75 257.00 267.75 5.00 471 1.24 22 4.29 625.00 221.35
540082 Riddhi Steel M 10.00 17.60 17.75 18.85 17.75 18.80 6.82 66000 12.41 3 5.86 45.00 11.70
530251 Risa Intl. XT 2.00 0.58 0.58 0.60 0.58 0.60 3.45 31578 0.19 9 -5.00 0.85 0.35
531539 Rishabh Digh X 10.00 34.15 34.50 34.55 31.30 34.05 -0.29 943 0.32 64 13.46 132.85 29.75
526861 Rishi Laser X 10.00 20.05 20.45 21.00 20.30 20.30 1.25 2630 0.54 9 -156.15 29.00 18.14
523021 Rishi Techte X 10.00 33.00 32.95 33.00 32.95 33.00 0.00 665 0.22 11 8.35 63.80 26.25
526492 Rishiroop X 10.00 52.00 52.00 52.00 50.15 51.85 -0.29 352 0.18 11 6.89 88.00 43.15
541556 Rites B 10.00 273.00 273.00 280.35 271.75 278.10 1.87 22006 60.99 649 15.38 326.55 190.00
526407 Ritesh Prop XT 10.00 19.00 18.10 19.05 18.10 19.05 0.26 510 0.09 7 24.11 21.35 8.26
536456 RJ Bio-Tech M 10.00 15.45 17.50 17.50 17.50 17.50 13.27 3000 0.53 1 7.29 19.60 15.45
533294 RK Distil. B 10.00 7.56 7.93 7.93 7.93 7.93 4.89 51 0.00 2 5.12 16.30 6.90
512618 RLF XT 10.00 3.46 3.29 3.29 3.29 3.29 -4.91 4 0.00 1 4.91 5.55 3.29
500365 RMG Alloy X 6.00 13.50 13.50 13.80 13.30 13.30 -1.48 6176 0.84 19 -22.93 33.95 11.80
531822 Rodium Realt X 10.00 116.70 116.25 116.80 116.20 116.60 -0.09 3982 4.64 16 17.15 163.00 98.00
532731 Rohit Ferro T 10.00 0.76 0.73 0.75 0.73 0.75 -1.32 1202 0.01 2 -0.03 3.30 0.73
502448 Rollatainer T 1.00 1.89 1.85 1.85 1.80 1.85 -2.12 3085 0.06 6 -3.36 3.93 1.80
500366 Rolta (I) B 10.00 5.49 5.75 5.76 5.64 5.76 4.92 55833 3.21 67 -0.03 43.25 3.65
530991 Roopa Inds. X 10.00 10.01 10.50 10.50 10.50 10.50 4.90 25 0.00 1 13.82 13.23 9.27
533168 Rossell (I) B 2.00 44.20 42.60 45.50 42.60 45.50 2.94 150 0.07 6 284.38 103.80 39.15
517500 Roto Pumps X 2.00 143.90 143.40 144.90 140.10 141.05 -1.98 7154 10.16 102 14.25 160.50 76.05
532699 Royal Orchid B 10.00 103.75 105.60 112.00 105.60 107.40 3.52 4375 4.73 144 -76.71 178.85 91.40
526640 Royale Manor XT 10.00 11.41 10.91 11.24 10.84 11.24 -1.49 5300 0.58 6 5.76 13.00 8.02
532983 RPG Life Sci B 8.00 253.05 254.95 257.95 254.00 254.75 0.67 684 1.75 22 38.95 356.85 202.00
533284 RPP Infra B 10.00 102.25 83.00 122.50 81.80 120.85 18.19 78696 85.65 1478 12.01 246.00 81.80
531667 RR Metalmakr X 10.00 21.10 23.20 23.20 19.00 21.35 1.18 430 0.09 13 24.54 103.50 17.65
517447 RS Software B 5.00 22.35 22.10 23.00 22.10 22.45 0.45 905 0.20 15 -2.12 53.60 19.30
500350 RSWM B 10.00 147.40 144.85 149.00 144.85 147.50 0.07 20091 29.93 56 -14.31 280.00 126.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531215 RTS Power Co X 10.00 39.25 37.90 39.00 37.65 37.65 -4.08 460 0.17 8 6.27 43.50 24.30
500367 Rubfila Int. X 5.00 38.50 38.75 39.50 38.00 38.40 -0.26 7923 3.06 47 10.21 71.90 35.65
531099 Rubra Medica XT 10.00 3.25 3.10 3.41 3.10 3.41 4.92 200 0.01 2 -170.50 3.82 1.72
503169 Ruby Mills B 5.00 217.80 215.05 216.20 214.10 214.10 -1.70 179 0.39 13 20.10 358.55 212.35
509020 Ruchi Infra. T 1.00 2.42 2.35 2.50 2.30 2.35 -2.89 1933 0.04 6 -3.62 5.49 2.25
500368 Ruchi Soya B 2.00 5.57 5.57 5.84 5.36 5.41 -2.87 247851 13.76 414 2.35 11.95 4.88
532785 Ruchira Papr B 10.00 93.45 93.05 94.85 93.00 93.60 0.16 7298 6.84 82 5.64 169.95 83.60
539226 Rudra Global T 10.00 107.95 102.60 113.30 102.60 113.30 4.96 519 0.59 15 17.38 222.00 67.00
530449 Rungta Irrig XT 10.00 19.70 18.75 18.75 18.75 18.75 -4.82 300 0.06 2 28.85 25.40 15.05
533552 Rupa & Co B 1.00 232.00 233.00 238.00 232.00 237.45 2.35 378 0.89 31 20.23 435.00 225.00
533470 Rushil Decor B 10.00 382.05 343.85 370.40 343.85 343.85 -10.00 28669 100.87 1066 35.82 725.00 343.85
517035 Ruttonsha In X 10.00 49.90 47.10 49.75 45.55 46.20 -7.41 1977 0.94 21 12.35 56.00 32.50