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 22/03/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 50.65 53.85 53.85 49.40 51.60 1.88 7474 3.82 113 12.46 56.40 24.20
538119 R&B Denims M 10.00 32.00 38.00 38.25 38.00 38.25 19.53 12500 4.76 3 -- 54.00 26.00
502271 Raasi Refrac XT 10.00 7.66 7.51 7.51 7.51 7.51 -1.96 120 0.01 2 0.83 19.97 3.08
520073 RACL Geartec X 10.00 69.00 69.00 69.00 68.00 68.20 -1.16 4868 3.33 29 5.61 77.90 46.00
590070 Radaan Media T 2.00 2.95 3.08 3.08 2.81 3.08 4.41 606 0.02 5 44.00 4.63 1.40
532692 Radha Madhav B 10.00 20.45 20.00 20.20 19.10 19.45 -4.89 25125 4.96 96 1.64 40.30 16.55
539673 Radhagobind XT 10.00 19.10 20.05 20.05 20.05 20.05 4.97 850 0.17 2 26.38 20.05 13.70
531273 Radhe Devlop X 10.00 12.57 12.50 12.99 12.15 12.30 -2.15 5800 0.71 26 12.55 25.00 12.00
539814 Radhey Trade XT 10.00 13.50 13.80 13.80 13.80 13.80 2.22 1000 0.14 2 26.54 17.80 13.50
532497 Radico Khait A1 2.00 407.75 410.00 414.40 402.00 404.80 -0.72 63704 259.75 1533 29.48 500.00 297.90
526813 Raghu.Intl. XT 10.00 2.91 3.05 3.05 3.05 3.05 4.81 599 0.02 2 15.25 3.83 2.02
514316 Raghuvir Syn XT 10.00 223.50 212.35 220.00 212.35 220.00 -1.57 210 0.45 2 84.62 290.00 146.00
500339 Rain Inds. A1 2.00 102.40 102.00 103.95 100.05 100.60 -1.76 89573 91.00 1087 5.82 405.20 88.20
531694 Rainbow Foun X 10.00 14.41 14.41 14.41 14.41 14.41 0.00 100 0.01 1 60.04 16.60 7.49
523523 Rainbow Pap. T 2.00 1.15 1.20 1.20 1.20 1.20 4.35 21002 0.25 5 -0.02 3.05 0.78
530111 Raj Packagin X 10.00 27.00 25.50 27.95 25.50 26.20 -2.96 5370 1.41 13 38.53 40.05 24.00
530699 Raj Rayon In Z 1.00 0.19 0.19 0.19 0.19 0.19 0.00 100 0.00 1 -0.13 0.36 0.19
517522 Raj.Glob.Wir X 10.00 652.50 653.00 663.80 650.00 650.55 -0.30 638 4.15 9 11.46 1020.00 501.05
503127 Raja Bah.Int XT 100.00 1165.00 1110.00 1110.00 1110.00 1110.00 -4.72 1000 11.10 1 -2.17 1785.00 1110.00
532503 RajapalayamM X 10.00 823.75 815.00 830.00 815.00 820.10 -0.44 1768 14.56 149 21.35 1240.00 672.25
531500 Rajesh Exp A1 1.00 643.50 655.50 657.00 644.00 652.95 1.47 44124 286.14 605 13.78 786.85 544.00
541601 Rajnish Well M 10.00 163.35 165.75 172.00 150.20 151.90 -7.01 98400 159.43 39 110.88 187.00 98.50
522257 Rajoo Engin. X 1.00 30.10 30.50 30.80 29.90 30.00 -0.33 374779 112.93 343 24.59 61.75 22.55
500354 Rajshree Sug B 10.00 21.80 21.05 22.00 20.20 20.60 -5.50 43810 9.11 175 -0.78 37.00 18.25
532665 Rajvir Inds. T 10.00 16.20 15.45 15.45 15.45 15.45 -4.63 442 0.07 1 -0.13 41.25 15.45
500355 Rallis India A1 1.00 161.65 162.80 162.80 159.65 159.95 -1.05 11210 18.00 187 17.91 248.70 146.50
534734 Ram Minerals X 1.00 1.98 1.95 2.00 1.95 1.98 0.00 4318790 85.42 112 -198.00 6.08 1.40
522281 Ram Rat.Wire X 5.00 105.50 102.00 106.00 101.00 103.10 -2.27 1720 1.78 33 11.77 193.45 84.00
500357 Rama Paper X 10.00 15.60 16.00 16.00 15.30 15.30 -1.92 9203 1.44 33 0.42 36.90 8.15
524037 Rama Phosph X 10.00 85.50 84.05 86.95 84.05 86.35 0.99 1343 1.14 14 9.04 109.50 66.00
502587 Rama Pulp X 10.00 67.50 69.75 69.75 65.00 65.70 -2.67 1473 0.97 46 35.90 84.00 40.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539309 Rama Steel B 5.00 99.10 106.10 106.10 100.00 105.00 5.95 2079 2.17 32 18.01 198.25 71.00
523289 Rama Vision X 10.00 6.10 6.00 6.00 6.00 6.00 -1.64 200 0.01 2 27.27 27.05 5.75
500260 Ramco Cement A1 1.00 706.10 706.65 715.00 702.10 706.55 0.06 7445 52.82 304 29.81 878.95 546.30
532369 Ramco Inds. B 1.00 206.70 207.60 210.50 205.05 206.80 0.05 8505 17.68 121 9.93 284.95 172.00
532370 Ramco System B 10.00 251.95 251.30 255.00 247.20 250.40 -0.62 947 2.37 96 63.55 520.85 200.00
514223 Ramgopal Pol T 10.00 2.12 2.22 2.22 2.22 2.22 4.72 2326 0.05 7 -9.65 14.22 1.91
530951 Raminfo X 10.00 45.65 46.50 46.50 43.15 45.00 -1.42 3050 1.36 20 15.52 57.10 34.00
532527 Ramkris.Forg B 10.00 528.95 518.00 522.50 513.25 518.70 -1.94 23658 122.58 30 13.17 852.00 411.55
533262 Ramky Infra. B 10.00 108.25 109.60 111.00 107.00 108.80 0.51 7921 8.67 125 -1.29 214.45 97.55
507490 Rana Sugars B 10.00 3.57 3.58 3.58 3.48 3.50 -1.96 15397 0.54 41 -0.49 6.15 2.50
532987 Rane Brake L B 10.00 614.60 622.60 630.85 615.40 620.10 0.89 680 4.23 105 17.30 1195.00 483.00
532988 Rane Engine B 10.00 452.10 452.00 452.00 451.50 451.60 -0.11 50 0.23 2 -14.65 559.95 447.00
505800 Rane Holding B 10.00 1215.00 1205.00 1206.00 1200.00 1200.00 -1.23 491 5.91 15 16.13 2799.00 948.00
532661 Rane Madras B 10.00 384.95 388.00 393.40 380.00 380.90 -1.05 803 3.08 26 23.70 1050.00 310.10
541945 Ranjeet Mech M 10.00 36.00 36.85 36.90 36.40 36.40 1.11 60000 21.99 3 26.38 47.90 25.60
500360 Rapicut Carb X 10.00 49.50 49.40 51.05 49.40 50.60 2.22 5100 2.58 19 8.65 71.70 44.05
522207 Rasandik Eng X 10.00 125.30 114.65 114.65 112.50 114.15 -8.90 150 0.17 5 23.83 250.20 105.10
531233 Rasi Electro X 2.00 4.44 4.25 4.42 4.12 4.34 -2.25 24419 1.04 35 7.61 8.36 3.67
532918 Rathi Bars X 10.00 15.14 16.40 16.40 16.00 16.00 5.68 2 0.00 2 9.82 29.40 11.30
524610 Rathi Graph. X 10.00 3.60 3.61 3.62 3.61 3.62 0.56 8084 0.29 5 1.57 13.90 3.10
540796 Ratnabh.Dev M 10.00 72.50 74.00 74.00 72.00 72.40 -0.14 118000 85.80 29 73.13 112.95 40.05
520111 Ratnamni Met B 2.00 901.55 900.00 907.95 873.00 880.50 -2.33 24233 218.09 25 16.74 1065.00 735.95
534597 Rattan(I) In B 2.00 2.77 2.80 3.09 2.74 2.82 1.81 78840 2.21 69 -282.00 6.42 2.50
533122 Rattan(I) Po B 10.00 2.78 2.95 2.95 2.75 2.80 0.72 511816 14.24 150 -4.31 5.80 2.50
507300 Ravalgaon Su XT 50.00 2930.50 2961.00 2961.00 2855.00 2855.00 -2.58 3 0.09 2 0.95 4061.25 1632.00
526095 Ravileela Gr X 10.00 12.08 11.48 11.48 11.48 11.48 -4.97 80 0.01 1 3.31 22.95 10.10
504341 Ravindra Ene XT 10.00 43.00 45.00 45.15 43.00 43.00 0.00 551035 236.97 10 66.15 50.90 17.10
541634 Raw Edge Ind M 10.00 66.75 64.55 64.55 64.55 64.55 -3.30 83200 53.71 3 87.23 75.00 58.00
500330 Raymond A1 10.00 817.80 819.00 824.55 804.00 811.15 -0.81 32019 261.47 785 32.42 1151.70 593.54
540065 RBL Bank A1 10.00 644.85 645.00 660.70 635.10 637.75 -1.10 131882 855.07 2528 34.05 660.70 438.80
524230 RCF A1 10.00 57.70 58.70 59.85 57.60 58.10 0.69 285245 167.15 1201 26.65 84.80 51.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
537254 RCI Inds.& T X 10.00 107.60 110.00 110.00 104.00 105.25 -2.18 23726 25.33 214 3.87 178.95 57.00
533608 RDB Rasayans X 10.00 56.35 59.10 59.15 57.00 59.15 4.97 28261 16.59 247 10.08 109.50 39.75
533285 RDB Realty X 10.00 30.00 30.00 31.50 28.50 30.45 1.50 1440 0.44 11 6.86 55.80 27.00
532955 REC A1 10.00 144.85 140.00 142.55 139.80 141.00 -2.66 646518 911.48 3362 5.21 150.30 89.10
532805 Redington A1 2.00 97.05 98.45 99.10 96.60 97.00 -0.05 8554 8.33 189 8.24 159.00 64.00
532884 Refex Inds B 10.00 46.75 45.60 47.75 44.45 44.45 -4.92 54199 24.55 317 5.10 50.25 10.52
530815 Refnol Resin X 10.00 19.65 18.35 19.50 17.70 17.95 -8.65 5182 0.94 23 9.55 38.70 13.50
515018 Reg.Ceramic T 10.00 2.80 2.67 2.67 2.67 2.67 -4.64 251 0.01 3 1.53 5.50 2.25
540175 Regency Inv. X 10.00 26.70 26.65 28.50 25.15 26.80 0.37 9190 2.44 26 23.10 53.25 14.05
500111 Rel Capital A1 10.00 189.85 191.70 193.00 179.25 181.85 -4.21 1523425 2803.60 9483 3.33 487.60 107.00
503162 Rel.Chemotx X 10.00 79.85 81.00 81.00 72.15 77.00 -3.57 2672 2.08 65 9.69 120.35 57.00
537483 Rel.CNX100 B 10.00 119.38 120.00 120.00 119.03 119.03 -0.29 2 0.00 2 -- 130.00 100.00
539944 Rel.FH031S2G B 10.00 12.10 12.20 12.20 12.20 12.20 0.83 1900 0.23 1 -- 12.20 10.22
540709 Rel.Home Fin B 10.00 29.45 29.10 29.50 28.00 28.15 -4.41 41301 11.87 302 5.82 76.90 22.50
523445 Rel.Ind.Infr B 10.00 330.50 332.95 333.35 319.25 320.90 -2.90 33835 109.88 774 57.30 496.30 260.50
533107 Rel.Naval En B 10.00 10.60 11.13 11.13 10.60 11.12 4.91 754562 83.27 1170 -0.55 31.80 7.55
540767 Rel.Nippon L A1 10.00 194.75 190.05 196.35 186.60 188.70 -3.11 38044 72.88 1197 23.24 278.95 120.20
530517 Relaxo Footw A1 1.00 751.25 795.00 795.00 749.95 751.25 0.00 939 7.06 110 53.43 874.00 603.00
500390 Relian.Infra A1 10.00 136.90 137.65 138.55 129.80 130.65 -4.57 944973 1264.37 6524 3.32 488.50 99.10
532712 Reliance Com A1 5.00 4.84 5.23 5.32 4.87 5.32 9.92 50117715 2609.42 21457 -0.08 25.20 3.96
500325 Reliance Ind A1 10.00 1375.60 1374.00 1380.25 1337.50 1342.10 -2.44 593064 8056.03 13638 22.01 1386.60 881.00
532939 Reliance Pow A1 10.00 10.92 10.91 11.11 10.58 10.64 -2.56 5643329 609.81 5235 3.20 44.50 9.15
532915 Religare Ent B 10.00 30.35 30.55 31.00 29.90 30.00 -1.15 17099 5.19 53 -13.64 61.65 17.05
541984 RelIndOppA-G B 10.00 10.01 9.01 10.00 9.01 9.02 -9.89 3298 0.30 4 -- 10.01 8.21
540426 Relstruct Bu M 10.00 5.78 5.50 5.50 5.50 5.50 -4.84 3000 0.17 1 275.00 36.50 5.50
513043 Remi Edelsta X 10.00 31.65 30.50 30.50 30.50 30.50 -3.63 1367 0.42 1 169.44 40.00 18.80
530919 Remsons Ind. B 10.00 83.20 83.35 83.35 83.35 83.35 0.18 25 0.02 2 8.72 150.00 68.50
532923 Renaiss.Jewl B 10.00 317.00 320.00 320.00 310.70 313.65 -1.06 1251 3.94 36 7.54 345.00 252.20
535322 Repco Home F A1 10.00 453.40 454.70 456.65 447.45 449.80 -0.79 8440 38.01 289 11.74 653.45 292.50
532687 Repro India B 10.00 574.20 575.00 580.75 565.00 567.95 -1.09 174 0.99 28 26.09 760.00 523.00
524218 Resonance Sp X 10.00 23.00 21.55 22.00 21.50 21.60 -6.09 985 0.21 11 22.98 35.75 18.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505509 Responsive I B 1.00 87.00 93.00 93.50 86.25 86.95 -0.06 11642 10.18 76 228.82 105.95 39.10
515085 Restile Cer. X 10.00 3.23 3.58 3.66 3.26 3.60 11.46 15161 0.55 27 -6.43 8.40 2.95
531888 Rexnord Elec X 10.00 32.95 32.20 34.00 32.10 32.15 -2.43 3677 1.21 19 9.11 65.80 28.00
531952 Riba Textile X 10.00 88.35 95.00 95.00 88.00 88.00 -0.40 100117 89.46 774 10.05 140.00 64.00
532766 Richa Inds. XT 10.00 1.40 1.42 1.42 1.42 1.42 1.43 2010 0.03 4 -0.02 12.95 1.22
520008 Rico Auto B 1.00 63.35 63.80 64.00 61.85 62.15 -1.89 57728 36.39 384 13.42 87.25 55.95
524480 Riddhi Siddh XT 10.00 350.00 350.00 350.00 336.05 340.65 -2.67 1813 6.21 18 -28.32 674.80 221.35
530251 Risa Intl. XT 2.00 0.54 0.54 0.54 0.54 0.54 0.00 2650 0.01 7 -4.50 1.14 0.35
531539 Rishabh Digh X 10.00 35.25 34.00 36.90 34.00 35.65 1.13 2325 0.83 24 13.87 132.85 34.00
526861 Rishi Laser X 10.00 20.85 20.15 20.85 20.10 20.15 -3.36 9310 1.93 10 -155.00 34.80 18.14
523021 Rishi Techte X 10.00 43.00 43.75 43.95 40.25 40.60 -5.58 2803 1.18 32 8.68 75.00 36.00
526492 Rishiroop X 10.00 55.00 55.90 55.90 54.80 54.90 -0.18 309 0.17 6 11.81 133.90 43.15
542383 Ritco Logist M 10.00 71.75 70.00 72.00 70.00 71.95 0.28 390400 279.73 55 17.13 77.40 63.35
541556 Rites B 10.00 260.60 260.00 260.00 253.25 254.75 -2.24 33876 86.73 691 14.09 326.55 190.00
519097 Ritesh Intl. XT 10.00 7.29 6.95 6.95 6.93 6.93 -4.94 861 0.06 4 -49.50 22.01 5.30
526407 Ritesh Prop X 10.00 13.08 13.68 13.68 13.00 13.25 1.30 7734 1.02 28 -34.87 14.37 8.15
500365 RMG Alloy X 6.00 15.20 15.25 15.25 14.50 14.55 -4.28 48240 7.11 60 -23.10 33.95 12.68
531822 Rodium Realt X 10.00 131.70 131.70 131.70 130.50 130.50 -0.91 4347 5.70 18 8.91 163.00 98.00
502448 Rollatainer T 1.00 2.45 2.47 2.47 2.34 2.40 -2.04 1353 0.03 14 -4.36 6.41 2.06
500366 Rolta (I) T 10.00 8.06 8.38 8.46 7.66 7.99 -0.87 667063 55.01 932 -0.10 68.65 3.65
533168 Rossell (I) B 2.00 68.55 67.50 67.50 65.15 66.65 -2.77 1962 1.30 30 246.85 104.85 62.05
517500 Roto Pumps X 2.00 100.60 100.00 102.85 100.00 101.15 0.55 9159 9.28 115 11.15 144.00 74.00
532699 Royal Orchid B 10.00 124.50 126.95 126.95 121.80 122.60 -1.53 5326 6.60 166 -87.57 239.00 91.40
526640 Royale Manor XT 10.00 10.21 9.83 10.72 9.83 10.71 4.90 7590 0.81 15 8.37 14.30 8.02
532983 RPG Life Sci B 8.00 257.60 257.00 257.00 251.55 253.20 -1.71 2799 7.17 37 39.81 441.80 202.00
533284 RPP Infra B 10.00 106.75 106.00 106.00 104.00 104.05 -2.53 78521 82.45 21 10.34 289.00 87.10
511626 RR Financial X 10.00 11.66 11.08 11.08 11.08 11.08 -4.97 400 0.04 1 9.16 16.50 11.08
517447 RS Software B 5.00 29.75 29.25 31.00 29.25 30.15 1.34 6196 1.86 54 -2.93 60.50 25.00
530179 RSC Intl. XT 10.00 4.57 4.55 4.55 4.55 4.55 -0.44 10 0.00 6 -28.44 4.75 4.55
539875 RSD Finance X 10.00 45.70 43.50 43.50 43.45 43.45 -4.92 286 0.12 14 2.50 86.50 32.10
500350 RSWM B 10.00 181.40 183.00 183.95 180.00 183.15 0.96 309 0.56 9 -97.94 353.00 148.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531215 RTS Power Co X 10.00 38.95 39.95 39.95 38.20 39.10 0.39 4875 1.91 44 5.28 61.35 23.85
500367 Rubfila Int. X 5.00 42.75 43.90 43.90 41.15 43.00 0.58 5471 2.34 40 10.75 90.00 36.00
531099 Rubra Medica X 10.00 2.74 2.87 2.87 2.87 2.87 4.74 401 0.01 1 -5.42 3.39 1.72
503169 Ruby Mills B 5.00 277.60 275.80 280.35 274.30 275.30 -0.83 589 1.63 47 13.33 447.25 233.25
509020 Ruchi Infra. T 1.00 3.19 3.25 3.25 3.15 3.15 -1.25 5328 0.17 6 -9.55 5.49 2.25
500368 Ruchi Soya T 2.00 7.80 8.05 8.05 7.41 7.42 -4.87 275920 20.63 386 -0.61 17.60 4.88
532785 Ruchira Papr B 10.00 106.25 106.35 106.90 104.00 104.60 -1.55 1551 1.64 40 7.07 177.00 83.60
539226 Rudra Global T 10.00 161.50 153.45 153.45 153.45 153.45 -4.98 165 0.25 3 24.79 222.00 138.60
530449 Rungta Irrig XT 10.00 21.95 21.90 21.90 21.90 21.90 -0.23 50 0.01 1 6.80 28.00 15.05
533552 Rupa & Co B 1.00 329.70 338.95 338.95 332.15 333.80 1.24 769 2.58 60 26.32 469.90 246.65
533470 Rushil Decor B 10.00 459.90 474.20 474.20 459.70 462.10 0.48 18100 84.29 85 35.30 837.35 390.00
517035 Ruttonsha In X 10.00 40.40 39.70 40.00 38.50 39.80 -1.49 1011 0.40 12 16.79 56.90 32.50