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 22/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 68.45 70.60 72.15 69.25 70.10 2.41 1804 1.28 146 13.85 78.00 34.00
538119 R&B Denims T 10.00 32.90 32.90 32.90 32.90 32.90 0.00 100 0.03 1 15.02 46.35 19.20
520073 RACL Geartec X 10.00 110.05 111.00 113.00 107.00 110.40 0.32 9650 10.63 118 8.65 118.00 52.00
532692 Radha Madhav T 10.00 6.24 6.05 6.55 6.02 6.55 4.97 47648 3.08 26 -3.97 27.30 2.77
531273 Radhe Devlop X 10.00 14.50 15.20 15.20 13.79 13.90 -4.14 2620 0.36 17 -14.63 16.90 7.55
539814 Radhey Trade XT 10.00 30.30 28.80 30.30 28.80 28.85 -4.79 1143 0.33 4 25.99 34.70 13.50
532497 Radico Khait A1 2.00 363.75 365.70 367.45 356.00 364.40 0.18 42122 152.62 2104 21.66 448.65 260.05
531412 Radix Inds. XT 10.00 79.25 78.45 78.55 78.45 78.55 -0.88 9 0.01 2 94.64 88.25 37.50
514316 Raghuvir Syn X 10.00 178.00 170.00 170.00 170.00 170.00 -4.49 5 0.01 1 28.57 230.00 128.25
542649 Rail Vikas N B 10.00 24.60 24.65 25.10 24.50 24.85 1.02 156254 38.91 3209 6.06 29.85 18.60
500339 Rain Inds. A1 2.00 121.15 120.00 124.00 117.80 118.80 -1.94 1365823 1653.29 4745 29.05 148.00 77.05
530699 Raj Rayon In Z 1.00 0.19 0.19 0.19 0.19 0.19 0.00 10 0.00 1 -0.14 0.20 0.19
532826 Raj Tele.Net B 5.00 42.00 42.00 42.00 41.00 41.95 -0.12 106 0.04 8 16.58 52.90 30.80
517522 Raj.Glob.Wir X 10.00 318.30 319.00 324.00 310.00 319.70 0.44 65319 208.21 226 9.31 402.85 244.28
532503 RajapalayamM X 10.00 850.35 854.00 859.00 845.00 845.00 -0.63 541 4.60 8 6.03 932.00 655.00
531500 Rajesh Exp A1 1.00 714.70 728.00 728.00 713.10 716.05 0.19 47759 343.30 745 17.68 756.00 555.00
513369 Rajkumar Frg X 10.00 24.40 24.05 24.05 24.00 24.00 -1.64 200 0.05 3 7.25 45.85 23.75
522257 Rajoo Engin. X 1.00 12.47 13.70 13.70 12.07 12.40 -0.56 6831 0.85 51 10.97 43.95 9.80
500354 Rajshree Sug B 10.00 21.65 21.70 23.45 21.60 22.10 2.08 967 0.21 22 -1.89 30.85 14.25
500355 Rallis India A1 1.00 234.40 234.85 238.00 228.90 231.15 -1.39 76049 177.36 2638 23.90 238.00 139.10
534734 Ram Minerals XT 1.00 0.64 0.64 0.65 0.63 0.63 -1.56 97596 0.61 27 -- 2.06 0.62
522281 Ram Rat.Wire X 5.00 85.50 87.40 88.75 84.60 86.80 1.52 5270 4.58 97 10.74 128.90 60.25
500357 Rama Paper X 10.00 12.20 12.20 12.68 11.72 11.72 -3.93 711 0.09 9 -3.61 22.40 11.25
524037 Rama Phosph X 10.00 53.10 52.50 52.50 48.65 50.00 -5.84 3200 1.60 25 5.19 89.90 40.00
523289 Rama Vision X 10.00 3.26 3.42 3.42 3.42 3.42 4.91 150 0.01 1 85.50 6.65 2.30
500260 Ramco Cement A1 1.00 819.00 830.00 839.75 820.05 831.40 1.51 21752 181.48 1269 31.15 845.10 553.54
532369 Ramco Inds. B 1.00 202.05 205.00 209.90 198.30 202.10 0.02 4535 9.30 512 9.10 222.05 160.00
532370 Ramco System B 10.00 183.55 186.75 190.00 181.50 183.10 -0.25 5997 11.18 410 34.61 276.20 134.40
514223 Ramgopal Pol XT 10.00 0.91 0.87 0.87 0.87 0.87 -4.40 300 0.00 2 -3.78 2.97 0.87
530951 Raminfo X 10.00 31.00 31.00 31.00 30.35 30.35 -2.10 212 0.07 9 10.88 51.75 27.85
532527 Ramkris.Forg B 10.00 388.40 393.50 395.00 383.60 384.10 -1.11 825 3.23 112 16.91 550.00 258.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533262 Ramky Infra. B 10.00 35.40 37.90 37.90 34.50 35.35 -0.14 16828 5.94 134 107.12 143.00 28.80
532690 Ramsarup Ind Z 10.00 0.39 0.39 0.40 0.39 0.39 0.00 1000 0.00 3 0.00 0.73 0.37
507490 Rana Sugars T 10.00 4.68 4.80 4.91 4.80 4.91 4.91 289350 14.17 210 -4.55 4.91 1.90
532987 Rane Brake L B 10.00 632.30 637.00 637.00 619.95 621.55 -1.70 570 3.57 187 12.47 783.60 423.35
532988 Rane Engine T 10.00 264.50 265.00 270.00 255.00 262.00 -0.95 1412 3.78 34 -13.51 642.80 194.55
505800 Rane Holding B 10.00 808.05 807.00 807.00 789.95 803.05 -0.62 523 4.18 126 26.18 1603.00 670.60
532661 Rane Madras B 10.00 310.85 305.00 310.80 297.40 299.80 -3.55 2179 6.63 303 -9.97 480.00 200.00
541945 Ranjeet Mech M 10.00 26.50 26.50 26.50 26.50 26.50 0.00 6000 1.59 1 19.20 41.70 23.00
531583 Rap Media X 10.00 5.41 5.14 5.14 5.14 5.14 -4.99 1 0.00 1 16.06 8.63 4.74
500360 Rapicut Carb X 10.00 39.15 40.35 45.80 40.35 45.05 15.07 36065 15.71 317 13.37 55.00 35.00
522207 Rasandik Eng X 10.00 63.95 58.10 64.90 58.10 60.35 -5.63 300 0.18 3 43.42 133.00 44.90
532918 Rathi Bars X 10.00 10.16 10.25 10.49 9.80 10.40 2.36 2657 0.27 19 6.15 16.70 7.10
540796 Ratnabh.Dev M 10.00 93.30 93.00 98.40 93.00 98.40 5.47 46000 44.19 19 99.39 112.95 58.05
520111 Ratnamni Met B 2.00 1206.50 1221.00 1225.00 1189.25 1206.75 0.02 432 5.22 94 21.28 1238.50 780.00
534597 Rattan(I) In T 2.00 2.21 2.31 2.32 2.25 2.25 1.81 3696 0.08 15 -- 3.85 1.03
533122 Rattan(I) Po B 10.00 1.98 1.98 1.98 1.94 1.96 -1.01 297989 5.85 103 -0.25 4.07 0.93
537840 Raunaq EPC XT 10.00 40.75 40.05 40.05 40.00 40.00 -1.84 35 0.01 2 -1.32 86.80 17.14
507300 Ravalgaon Su XT 50.00 1935.00 1838.30 1840.00 1838.30 1840.00 -4.91 3 0.06 3 -2.17 3150.00 1642.00
526095 Ravileela Gr X 10.00 6.75 6.42 6.55 6.42 6.55 -2.96 366 0.02 2 13.10 15.25 6.42
504341 Ravindra Ene X 10.00 29.00 26.05 29.70 26.05 29.70 2.41 4 0.00 2 -1.70 47.95 23.10
500330 Raymond A1 10.00 679.70 688.15 703.55 662.00 673.10 -0.97 49091 333.05 3285 25.01 868.80 533.10
540065 RBL Bank A1 10.00 341.40 343.00 345.45 332.60 339.10 -0.67 644635 2176.35 7686 22.44 716.55 230.55
524230 RCF A1 10.00 52.60 52.60 54.20 52.60 53.50 1.71 318210 169.74 1698 37.15 67.25 36.25
537254 RCI Inds.& T T 10.00 14.24 13.53 14.24 13.53 13.65 -4.14 5891 0.80 23 -0.46 117.00 11.75
533608 RDB Rasayans X 10.00 49.30 52.00 53.80 44.15 49.45 0.30 10286 4.94 147 11.11 90.00 23.00
533285 RDB Realty X 10.00 17.23 18.09 18.09 16.37 18.06 4.82 1028 0.18 21 7.52 41.45 11.20
513558 Real Strips X 10.00 9.85 10.29 10.29 9.36 9.36 -4.97 1250 0.12 5 0.14 16.30 4.86
532955 REC A1 10.00 134.40 135.00 136.15 129.60 135.60 0.89 250697 334.26 3826 4.99 169.55 115.60
532805 Redington A1 2.00 117.25 118.85 119.00 114.75 115.20 -1.75 24156 28.23 680 8.05 139.85 64.00
532884 Refex Inds B 10.00 53.75 54.05 54.50 52.15 52.25 -2.79 7772 4.12 128 1.73 133.75 17.50
530815 Refnol Resin X 10.00 24.10 21.55 24.00 21.55 24.00 -0.41 4 0.00 3 6.86 31.70 15.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540175 Regency Inv. X 10.00 18.40 18.75 20.10 18.65 19.20 4.35 104660 19.82 1361 16.55 32.85 15.00
500111 Rel Capital A1 10.00 9.84 9.50 10.33 9.46 10.33 4.98 2794211 286.04 2527 -0.30 216.50 9.46
538683 Rel. Mutual B 10.00 444.98 440.00 440.00 436.46 436.46 -1.91 13 0.06 5 -- 447.95 337.90
540826 Rel.CBF 4C-G B 10.00 5.81 6.03 6.03 6.03 6.03 3.79 90 0.01 1 -- 7.46 5.76
503162 Rel.Chemotx X 10.00 69.35 68.10 73.95 67.60 67.75 -2.31 2065 1.41 52 6.43 84.90 49.40
540709 Rel.Home Fin B 10.00 1.82 1.73 1.89 1.73 1.76 -3.30 6114261 108.22 1156 -0.72 39.30 1.73
523445 Rel.Ind.Infr B 10.00 417.75 421.60 421.70 402.55 403.85 -3.33 45803 187.79 3028 78.72 478.70 219.10
533107 Rel.Naval En T 10.00 2.73 2.60 2.86 2.60 2.77 1.47 864004 23.65 834 -0.02 12.99 0.70
540767 Rel.Nippon L A1 10.00 338.75 341.05 349.45 340.50 346.20 2.20 104510 361.62 3480 40.54 386.50 120.20
530517 Relaxo Footw A1 1.00 690.60 696.20 699.60 677.20 682.30 -1.20 12508 86.35 1919 80.55 713.95 343.50
542839 RelEqHybP1-G B 10.00 5.00 5.50 5.50 5.50 5.50 10.00 1 0.00 1 -- 5.50 0.06
542843 RelEqHybP1DG B 10.00 1.03 1.13 1.13 1.13 1.13 9.71 1 0.00 1 -- 1.13 0.05
532124 Reliable Ven X 10.00 13.00 13.00 13.00 13.00 13.00 0.00 4 0.00 1 10.48 14.50 10.70
500390 Relian.Infra A1 10.00 19.50 19.35 20.45 19.35 20.45 4.87 430736 87.57 1154 -0.22 293.85 18.00
532712 Reliance Com T 5.00 0.85 0.88 0.88 0.81 0.83 -2.35 2517869 20.82 615 -0.01 13.43 0.55
500325 Reliance Ind A1 10.00 1533.95 1540.55 1546.70 1530.90 1533.10 -0.06 199109 3062.06 6986 22.41 1617.80 1095.65
532939 Reliance Pow A1 10.00 2.11 2.01 2.14 2.01 2.07 -1.90 37629024 765.74 4268 -0.17 29.25 1.82
532915 Religare Ent B 10.00 47.60 47.90 48.00 46.50 46.55 -2.21 21869 10.22 167 -1.29 60.60 17.05
533172 Religare Gol E 100.00 3699.99 3615.00 3650.00 3568.05 3650.00 -1.35 9 0.32 3 -- 3800.00 2849.00
541984 RelIndOppA-G B 10.00 9.31 9.32 9.32 9.32 9.32 0.11 1780 0.17 1 -- 10.55 8.01
513043 Remi Edelsta X 10.00 22.35 22.35 22.35 22.35 22.35 0.00 300 0.07 2 55.88 36.85 15.95
530919 Remsons Ind. B 10.00 75.00 73.00 73.00 73.00 73.00 -2.67 5 0.00 4 10.99 134.95 68.00
532923 Renaiss.Glob B 10.00 389.50 394.00 394.00 382.00 389.25 -0.06 230 0.90 23 8.32 398.00 191.45
535322 Repco Home F A1 10.00 346.35 346.50 349.40 327.25 333.30 -3.77 18356 61.73 1400 7.29 481.40 269.00
532687 Repro India B 10.00 632.45 624.60 624.60 620.10 620.55 -1.88 239 1.48 169 29.35 740.00 480.30
524218 Resonance Sp X 10.00 37.40 37.95 40.70 36.80 39.35 5.21 14832 5.71 69 9.99 50.20 18.25
505509 Responsive I B 1.00 92.95 92.85 93.25 91.65 92.65 -0.32 52615 48.53 265 243.82 104.85 81.75
515085 Restile Cer. X 10.00 2.33 2.22 2.40 2.22 2.40 3.00 2021 0.04 5 -3.75 4.46 2.05
505368 Revathi Equ. B 10.00 445.80 445.00 469.00 436.45 469.00 5.20 136 0.61 11 11.57 518.50 305.20
531888 Rexnord Elec X 10.00 27.90 28.10 29.40 27.60 27.60 -1.08 555 0.16 9 7.77 37.85 20.60
531952 Riba Textile X 10.00 45.40 45.25 45.95 44.35 45.20 -0.44 40975 18.52 152 4.83 119.00 21.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532766 Richa Inds. Z 10.00 0.76 0.75 0.75 0.75 0.75 -1.32 1005 0.01 2 -0.01 2.39 0.75
539435 Richfield Fi X 10.00 7.36 7.36 7.36 7.36 7.36 0.00 1 0.00 1 4.38 24.45 7.01
519230 Richirich In X 5.00 1.71 1.73 1.73 1.73 1.73 1.17 1848 0.03 4 -17.30 4.07 1.71
520008 Rico Auto B 1.00 46.75 47.10 47.30 46.60 46.90 0.32 29107 13.66 286 22.88 74.50 34.60
524480 Riddhi Siddh X 10.00 280.15 275.10 275.10 272.00 272.95 -2.57 219 0.60 10 2.74 480.00 215.00
540082 Riddhi Steel M 10.00 15.70 12.75 12.90 12.75 12.83 -18.28 9000 1.15 3 4.00 21.00 10.00
530251 Risa Intl. XT 2.00 0.72 0.70 0.70 0.69 0.69 -4.17 75 0.00 2 -34.50 0.82 0.31
531539 Rishabh Digh X 10.00 22.85 22.70 23.50 22.70 23.35 2.19 876 0.20 15 18.10 45.25 17.35
526861 Rishi Laser X 10.00 13.39 13.00 13.35 12.40 12.78 -4.56 185 0.02 7 4.44 27.00 8.66
523021 Rishi Techte X 10.00 28.60 33.35 33.35 27.60 28.10 -1.75 1733 0.49 16 8.98 55.85 25.65
526492 Rishiroop X 10.00 34.15 34.20 36.60 34.20 35.45 3.81 1299 0.45 11 7.22 67.40 30.00
542383 Ritco Logist M 10.00 62.00 61.25 61.50 60.05 60.05 -3.15 44800 27.46 4 14.30 80.00 46.65
541556 Rites A1 10.00 313.05 315.85 320.55 313.55 318.70 1.80 18810 59.85 1389 13.26 328.15 160.48
526407 Ritesh Prop X 10.00 12.00 11.40 11.40 11.40 11.40 -5.00 850 0.10 8 -4.65 21.35 8.33
540843 Rithwik Facl M 10.00 40.00 40.50 40.50 40.50 40.50 1.25 3000 1.22 1 19.38 40.50 30.00
512618 RLF XT 10.00 2.11 2.11 2.11 2.11 2.11 0.00 250 0.01 1 3.15 5.43 2.11
531822 Rodium Realt X 10.00 106.00 106.00 106.20 104.50 104.80 -1.13 3854 4.06 26 -48.07 143.00 98.50
500366 Rolta (I) T 10.00 4.20 4.15 4.25 4.06 4.13 -1.67 22602 0.93 58 -0.02 10.39 3.65
530991 Roopa Inds. X 10.00 7.50 7.87 7.87 7.87 7.87 4.93 25 0.00 1 9.96 12.00 6.82
533168 Rossell (I) T 2.00 76.10 75.75 75.75 74.00 74.40 -2.23 6450 4.80 18 12.14 88.50 33.40
517500 Roto Pumps X 2.00 165.55 165.00 172.60 161.50 166.00 0.27 96698 162.61 1054 15.00 185.50 87.25
526193 Royal Cushio XT 10.00 4.90 5.14 5.14 4.66 4.66 -4.90 2811 0.14 6 1.27 7.52 4.46
512047 Royal India X 10.00 0.65 0.62 0.63 0.62 0.63 -3.08 816 0.01 3 -0.31 1.96 0.62
532699 Royal Orchid B 10.00 86.20 88.95 90.90 81.20 81.95 -4.93 24149 20.90 1155 24.46 138.25 54.60
526640 Royale Manor XT 10.00 12.44 12.25 12.25 11.82 12.20 -1.93 1012 0.12 7 5.84 13.38 8.02
532983 RPG Life Sci B 8.00 337.75 339.00 341.90 330.10 331.05 -1.98 5228 17.52 300 21.95 351.00 155.00
533284 RPP Infra B 10.00 69.00 69.50 69.50 66.10 66.50 -3.62 407 0.27 51 9.88 154.70 55.80
511626 RR Financial X 10.00 6.86 6.53 6.53 6.53 6.53 -4.81 50 0.00 1 -25.12 13.45 6.53
517447 RS Software B 5.00 23.55 23.10 23.55 22.95 23.15 -1.70 448 0.10 48 -1.98 36.00 14.85
539875 RSD Finance X 10.00 38.35 40.25 40.25 40.25 40.25 4.95 7 0.00 2 3.14 78.75 27.40
542747 RSenNext50 B 10.00 32.38 32.38 32.38 32.38 32.38 0.00 5 0.00 1 -- 38.53 29.18
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500350 RSWM B 10.00 101.40 100.30 102.10 99.30 101.50 0.10 4034 4.09 338 -3.42 236.90 85.00
531552 RTCL X 10.00 3.60 3.60 3.60 3.42 3.42 -5.00 133 0.00 4 0.61 5.10 3.40
500367 Rubfila Int. X 5.00 39.10 39.10 40.55 38.00 38.25 -2.17 10790 4.18 81 10.65 46.00 26.55
503169 Ruby Mills B 5.00 222.15 218.70 221.00 211.50 213.75 -3.78 1124 2.41 364 24.15 330.00 122.25
509020 Ruchi Infra. T 1.00 3.17 3.32 3.32 3.32 3.32 4.73 24750 0.82 12 -4.81 3.95 1.80
532785 Ruchira Papr B 10.00 86.90 86.95 87.45 85.80 86.15 -0.86 522 0.45 19 4.65 118.85 65.25
539226 Rudra Global T 10.00 82.95 79.00 79.00 79.00 79.00 -4.76 2 0.00 1 23.94 201.00 67.00
530449 Rungta Irrig XT 10.00 21.95 21.75 21.75 21.75 21.75 -0.91 2 0.00 1 21.75 23.15 14.05
533552 Rupa & Co B 1.00 232.50 233.25 233.30 222.95 225.00 -3.23 3707 8.39 146 21.84 363.00 157.05
533470 Rushil Decor B 10.00 149.85 154.00 154.00 146.70 147.85 -1.33 651 0.97 117 10.49 705.00 91.10
517035 Ruttonsha In X 10.00 45.70 42.05 44.00 41.40 42.30 -7.44 750 0.32 8 10.47 52.40 32.50