ETIntelligence Group

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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk 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