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 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 59.50 58.50 61.80 58.50 61.80 3.87 377 0.23 46 12.21 67.50 34.00
520073 RACL Geartec X 10.00 81.55 82.05 84.65 82.05 83.20 2.02 2848 2.38 53 6.49 93.75 52.00
532692 Radha Madhav B 10.00 3.61 3.79 3.79 3.79 3.79 4.99 7444 0.28 13 -2.17 27.35 2.77
531273 Radhe Devlop X 10.00 13.60 14.28 14.28 12.92 14.15 4.04 1188 0.16 9 -23.98 21.30 7.55
539814 Radhey Trade XT 10.00 26.05 26.30 27.00 24.90 26.00 -0.19 16726 4.20 84 23.42 27.30 13.50
532497 Radico Khait A1 2.00 303.40 301.80 305.60 297.70 298.90 -1.48 18486 55.76 849 17.76 448.65 260.05
531412 Radix Inds. XT 10.00 69.85 69.90 71.10 69.90 71.05 1.72 107 0.08 9 85.60 75.00 32.00
539837 Raghav Prod. B 10.00 107.00 102.15 112.00 101.70 104.45 -2.38 1904 1.98 25 137.43 149.80 88.05
542649 Rail Vikas N B 10.00 23.30 23.35 23.60 23.30 23.45 0.64 140630 32.98 285 8.59 29.85 18.60
500339 Rain Inds. A1 2.00 94.65 95.85 97.25 94.45 95.75 1.16 38124 36.54 1554 23.41 148.60 77.05
532826 Raj Tele.Net B 5.00 41.75 44.95 44.95 41.75 42.00 0.60 37 0.02 5 16.60 52.90 30.80
517522 Raj.Glob.Wir X 10.00 277.25 277.20 289.00 275.00 276.70 -0.20 1250 3.46 53 8.80 402.85 244.28
526662 Raj.Inds. B 10.00 11.00 10.50 11.55 10.50 11.11 1.00 65 0.01 4 4.73 20.00 10.50
532503 RajapalayamM X 10.00 750.25 750.00 774.90 747.80 747.80 -0.33 697 5.29 13 58.29 932.00 655.00
531500 Rajesh Exp A1 1.00 668.50 670.00 694.85 667.50 686.90 2.75 43859 295.82 826 16.96 756.00 555.00
513369 Rajkumar Frg X 10.00 26.65 26.65 26.65 26.65 26.65 0.00 100 0.03 1 8.05 54.50 23.75
522257 Rajoo Engin. X 1.00 10.72 10.60 11.00 10.40 10.62 -0.93 23283 2.50 56 9.40 43.95 10.40
500355 Rallis India A1 1.00 174.35 175.20 175.40 172.10 173.90 -0.26 6022 10.47 396 20.65 194.25 139.10
534734 Ram Minerals XT 1.00 0.72 0.72 0.72 0.72 0.72 0.00 100 0.00 2 -- 2.06 0.62
522281 Ram Rat.Wire X 5.00 70.60 73.85 73.85 70.60 71.00 0.57 2723 1.94 30 9.24 136.00 60.25
500357 Rama Paper XT 10.00 12.35 11.75 12.84 11.75 12.39 0.32 4534 0.53 11 -3.81 24.85 11.30
524037 Rama Phosph X 10.00 41.15 43.00 43.35 40.70 43.30 5.22 580 0.25 8 4.49 95.00 40.00
539309 Rama Steel B 5.00 36.00 36.00 36.00 35.50 35.90 -0.28 160 0.06 13 16.54 126.75 35.50
523289 Rama Vision XT 10.00 2.82 2.70 2.70 2.70 2.70 -4.26 100 0.00 1 67.50 9.73 2.30
515127 Ramasigns In X 5.00 2.92 2.92 2.92 2.92 2.92 0.00 434 0.01 4 6.35 10.35 2.92
500260 Ramco Cement A1 1.00 773.90 781.00 782.25 771.65 775.85 0.25 3165 24.60 242 32.74 845.10 553.54
532369 Ramco Inds. B 1.00 186.05 185.15 185.15 185.15 185.15 -0.48 500 0.93 4 8.89 241.40 160.00
532370 Ramco System B 10.00 137.05 137.00 138.60 135.00 135.50 -1.13 1114 1.52 62 25.61 302.00 134.40
514223 Ramgopal Pol XT 10.00 1.20 1.20 1.20 1.20 1.20 0.00 9 0.00 1 -5.22 2.97 1.02
530951 Raminfo X 10.00 31.50 30.75 30.75 30.35 30.60 -2.86 982 0.30 9 10.97 51.75 29.60
532527 Ramkris.Forg B 10.00 333.50 335.60 353.90 323.45 330.40 -0.93 2613 8.83 116 14.79 550.00 258.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533262 Ramky Infra. B 10.00 31.10 33.80 33.80 30.75 31.35 0.80 2425 0.76 117 -0.45 166.80 30.40
507490 Rana Sugars T 10.00 2.72 2.75 2.85 2.69 2.85 4.78 13304 0.38 20 -2.64 4.13 1.90
532987 Rane Brake L B 10.00 472.80 478.80 492.00 474.00 480.10 1.54 263 1.26 50 9.63 766.50 423.35
532988 Rane Engine B 10.00 200.00 211.00 214.50 197.70 200.60 0.30 197 0.41 53 -10.34 642.80 194.55
505800 Rane Holding B 10.00 715.30 715.00 715.00 679.00 683.75 -4.41 298 2.05 67 22.29 1603.00 679.00
532661 Rane Madras B 10.00 228.15 231.55 238.40 228.70 231.55 1.49 1164 2.73 25 -9.39 540.30 200.00
541945 Ranjeet Mech M 10.00 25.75 27.00 27.50 24.05 25.25 -1.94 30000 7.82 5 18.30 41.70 23.00
500360 Rapicut Carb X 10.00 38.95 37.50 38.20 36.70 38.00 -2.44 2059 0.77 23 11.28 61.90 35.00
522207 Rasandik Eng X 10.00 52.00 52.00 52.00 51.65 51.85 -0.29 400 0.21 4 37.30 148.80 44.90
531233 Rasi Electro X 2.00 2.50 2.27 2.41 2.26 2.40 -4.00 5905 0.14 12 6.00 5.65 2.12
532918 Rathi Bars X 10.00 9.74 9.00 9.47 9.00 9.15 -6.06 728 0.07 7 5.41 17.95 7.10
540796 Ratnabh.Dev M 10.00 59.40 61.95 63.00 61.95 63.00 6.06 38000 23.73 4 63.64 112.95 58.05
520111 Ratnamni Met B 2.00 992.00 974.40 996.60 970.10 992.20 0.02 182 1.80 48 17.50 1030.00 780.00
534597 Rattan(I) In T 2.00 1.72 1.79 1.80 1.72 1.80 4.65 33053 0.59 32 -- 4.13 1.03
533122 Rattan(I) Po B 10.00 2.05 2.11 2.15 2.04 2.11 2.93 504752 10.77 201 -3.25 4.07 0.93
537840 Raunaq EPC XT 10.00 36.90 38.70 38.70 35.10 38.00 2.98 1051 0.37 6 -0.87 97.00 17.14
507300 Ravalgaon Su XT 50.00 1705.00 1705.00 1705.00 1705.00 1705.00 0.00 5 0.09 3 -2.01 3299.00 1642.00
504341 Ravindra Ene X 10.00 30.00 29.90 32.00 26.55 31.45 4.83 1028 0.31 12 48.38 47.95 23.10
531207 Raymed Labs. XT 10.00 2.63 2.50 2.50 2.50 2.50 -4.94 2 0.00 1 -20.83 2.90 2.20
500330 Raymond A1 10.00 677.50 680.00 695.10 676.55 681.35 0.57 23458 160.62 911 24.01 884.85 533.10
540065 RBL Bank A1 10.00 334.50 334.70 347.45 334.25 345.15 3.18 839385 2865.93 10800 18.73 716.55 230.55
524230 RCF A1 10.00 45.00 45.30 46.10 45.05 45.85 1.89 153920 70.16 763 29.58 68.25 36.25
537254 RCI Inds.& T T 10.00 15.05 14.30 14.30 14.30 14.30 -4.98 3953 0.57 18 -0.48 117.00 14.30
533608 RDB Rasayans X 10.00 39.10 39.45 42.95 38.70 41.00 4.86 1402 0.56 19 9.21 90.00 23.00
532955 REC A1 10.00 135.05 135.55 136.75 134.35 136.10 0.78 89706 121.55 682 5.04 169.55 101.55
532805 Redington A1 2.00 114.85 117.80 118.60 115.20 116.00 1.00 73742 85.99 1907 8.11 133.80 64.00
532884 Refex Inds B 10.00 54.85 56.60 57.55 54.50 57.10 4.10 29845 16.98 250 1.89 133.75 17.25
530815 Refnol Resin X 10.00 23.00 24.25 24.25 21.10 21.80 -5.22 21317 4.83 44 8.65 31.70 15.35
540175 Regency Inv. X 10.00 28.30 28.35 28.45 27.05 28.15 -0.53 10626 2.99 25 24.27 32.85 14.05
511585 Regency Trus XT 1.00 2.70 2.65 2.65 2.65 2.65 -1.85 100 0.00 1 -3.96 2.95 2.65
526075 Rekvina Lab. XT 5.00 5.05 5.00 5.00 5.00 5.00 -0.99 1100 0.06 2 -13.51 5.55 5.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500111 Rel Capital A1 10.00 10.40 10.10 10.90 9.95 10.85 4.33 880068 94.27 1396 -0.31 232.20 9.95
503162 Rel.Chemotx X 10.00 55.80 54.20 60.45 54.20 58.35 4.57 733 0.42 24 5.54 84.67 49.40
537483 Rel.CNX100 B 10.00 124.66 124.00 125.82 124.00 125.65 0.79 4 0.01 3 -- 129.00 94.90
540709 Rel.Home Fin B 10.00 2.84 2.70 2.98 2.70 2.70 -4.93 2349219 65.21 918 -1.12 42.70 2.70
523445 Rel.Ind.Infr B 10.00 282.85 285.40 292.80 284.50 290.00 2.53 13849 39.98 855 57.88 370.40 219.10
533107 Rel.Naval En T 10.00 6.86 6.52 6.52 6.52 6.52 -4.96 16621 1.08 38 -0.05 17.70 0.70
540767 Rel.Nippon L A1 10.00 348.60 350.95 352.90 342.35 347.60 -0.29 132908 461.96 4528 40.70 386.50 120.20
542823 Rel.USDFSgP1 B 1000.00 31.01 28.01 28.01 28.01 28.01 -9.67 251 0.07 2 -- 58.55 28.01
530517 Relaxo Footw A1 1.00 613.25 624.50 624.50 608.10 609.80 -0.56 4024 24.72 531 72.00 625.00 343.50
542839 RelEqHybP1-G B 10.00 0.46 0.50 0.50 0.50 0.50 8.70 700 0.00 1 -- 0.50 0.06
542843 RelEqHybP1DG B 10.00 0.42 0.46 0.46 0.46 0.46 9.52 194 0.00 3 -- 0.46 0.05
500390 Relian.Infra A1 10.00 20.15 19.90 21.15 19.90 21.15 4.96 336855 71.10 740 -0.23 325.10 18.00
532712 Reliance Com T 5.00 0.87 0.83 0.90 0.83 0.85 -2.30 10650059 89.42 1993 -0.01 16.48 0.55
500325 Reliance Ind A1 10.00 1567.50 1575.00 1590.00 1572.55 1582.45 0.95 611627 9657.82 9401 23.90 1614.00 1066.55
532939 Reliance Pow A1 10.00 3.06 3.02 3.21 3.02 3.21 4.90 1382082 44.21 565 -0.27 30.95 1.82
532915 Religare Ent B 10.00 45.05 45.20 45.85 42.80 42.80 -4.99 24449 10.70 147 -19.45 60.60 17.05
513043 Remi Edelsta X 10.00 16.80 17.10 17.10 16.50 17.10 1.79 204 0.03 5 42.75 36.85 15.95
530919 Remsons Ind. B 10.00 71.50 69.75 73.65 69.70 73.65 3.01 1252 0.90 21 11.09 134.95 69.70
532923 Renaiss.Glob B 10.00 301.20 300.00 310.00 295.00 305.65 1.48 834 2.52 190 6.53 321.30 191.45
535322 Repco Home F A1 10.00 304.85 306.45 306.75 304.00 306.25 0.46 3023 9.23 117 7.09 481.40 269.00
532687 Repro India B 10.00 655.90 670.00 675.00 658.70 670.55 2.23 325 2.17 22 31.72 740.00 480.30
524218 Resonance Sp X 10.00 31.85 33.00 33.00 31.30 31.65 -0.63 476 0.15 17 8.03 50.20 18.25
505509 Responsive I B 1.00 88.10 88.70 91.00 87.10 88.45 0.40 53432 46.98 629 232.76 104.85 80.90
515085 Restile Cer. X 10.00 2.52 2.52 2.52 2.52 2.52 0.00 40 0.00 1 -3.94 4.80 2.12
531888 Rexnord Elec X 10.00 22.70 24.60 24.60 22.50 22.55 -0.66 352 0.08 13 5.95 38.50 21.05
531952 Riba Textile X 10.00 28.95 30.25 30.25 23.20 23.65 -18.31 108064 27.99 491 2.53 140.00 23.20
519230 Richirich In XT 5.00 2.05 1.96 1.96 1.96 1.96 -4.39 200 0.00 1 -19.60 4.07 1.96
520008 Rico Auto B 1.00 45.85 46.00 48.50 46.00 47.15 2.84 65126 31.02 618 23.00 77.00 34.60
524480 Riddhi Siddh X 10.00 267.50 251.00 275.00 251.00 268.45 0.36 426 1.13 20 2.45 533.90 215.00
530251 Risa Intl. XT 2.00 0.57 0.57 0.59 0.57 0.59 3.51 2290 0.01 10 -29.50 0.82 0.31
531539 Rishabh Digh X 10.00 22.00 22.05 22.95 22.05 22.90 4.09 1662 0.38 19 11.87 57.20 17.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526861 Rishi Laser X 10.00 10.35 11.84 11.84 9.55 11.36 9.76 670 0.08 15 -87.38 27.70 8.71
523021 Rishi Techte X 10.00 28.00 28.00 28.00 28.00 28.00 0.00 355 0.10 1 8.95 55.85 25.65
526492 Rishiroop X 10.00 31.80 30.30 31.80 30.30 31.50 -0.94 1183 0.37 7 6.42 67.40 30.00
542383 Ritco Logist M 10.00 59.90 58.00 60.85 58.00 60.85 1.59 8000 4.69 2 14.49 80.00 46.65
541556 Rites A1 10.00 267.55 271.95 274.00 266.00 267.50 -0.02 76924 206.72 2934 18.49 324.80 160.48
519097 Ritesh Intl. XT 10.00 3.96 4.15 4.15 4.15 4.15 4.80 350 0.01 3 -3.40 8.07 3.60
526407 Ritesh Prop X 10.00 9.62 9.16 9.95 9.15 9.32 -3.12 4689 0.43 22 -3.80 21.35 8.33
512618 RLF XT 10.00 2.23 2.23 2.23 2.23 2.23 0.00 100 0.00 1 3.33 5.43 2.14
531447 Rockon Entp. X 10.00 1.12 1.07 1.07 1.07 1.07 -4.46 130 0.00 8 -2.38 1.30 1.07
531822 Rodium Realt X 10.00 106.10 108.80 108.80 102.00 105.75 -0.33 4257 4.54 19 -44.06 143.00 98.50
532731 Rohit Ferro T 10.00 0.70 0.68 0.68 0.67 0.67 -4.29 5100 0.03 8 -0.06 2.37 0.67
502448 Rollatainer B 1.00 1.70 1.60 1.65 1.53 1.55 -8.82 43466 0.68 29 -1.40 3.58 1.45
500366 Rolta (I) T 10.00 4.40 4.48 4.50 4.25 4.38 -0.45 39804 1.73 75 -0.02 10.39 3.65
530991 Roopa Inds. X 10.00 7.19 7.49 7.49 7.30 7.49 4.17 265 0.02 5 9.48 12.60 6.82
533168 Rossell (I) T 2.00 74.70 74.10 78.40 74.10 78.40 4.95 200 0.15 5 12.79 91.15 33.40
517500 Roto Pumps X 2.00 146.50 145.20 149.40 143.00 145.50 -0.68 45234 66.05 368 13.29 160.50 87.25
526193 Royal Cushio XT 10.00 5.61 5.60 5.60 5.60 5.60 -0.18 11 0.00 1 1.53 7.52 5.60
526640 Royale Manor XT 10.00 12.50 12.94 13.12 12.03 12.25 -2.00 2800 0.36 16 5.86 13.38 8.02
532983 RPG Life Sci B 8.00 291.80 292.00 304.65 292.00 293.00 0.41 8499 25.34 663 19.43 319.00 155.00
533284 RPP Infra B 10.00 73.60 70.50 74.80 70.50 71.45 -2.92 902 0.66 22 7.10 154.70 55.80
531667 RR Metalmakr XT 10.00 26.00 26.00 26.00 26.00 26.00 0.00 1 0.00 1 -3.90 43.25 17.65
517447 RS Software B 5.00 17.30 17.10 18.15 17.10 17.90 3.47 3689 0.66 27 -1.53 39.00 14.85
542747 RSenNext50 B 10.00 30.87 31.37 31.37 31.28 31.28 1.33 8 0.00 2 -- 34.40 29.18
500350 RSWM B 10.00 88.05 88.40 90.00 87.00 87.80 -0.28 2434 2.16 241 -19.64 276.00 86.20
512565 RT Exports X 10.00 4.13 4.13 4.13 4.13 4.13 0.00 1 0.00 1 -4.39 7.35 4.13
500367 Rubfila Int. X 5.00 32.00 33.25 33.50 32.50 32.60 1.88 1802 0.59 20 9.08 48.50 26.55
503169 Ruby Mills B 5.00 180.55 189.00 189.55 188.90 189.55 4.98 509 0.96 5 21.42 334.00 122.25
509020 Ruchi Infra. T 1.00 2.16 2.06 2.10 2.06 2.10 -2.78 8573 0.18 3 -4.29 4.49 1.80
532785 Ruchira Papr B 10.00 74.15 75.65 76.10 74.50 75.05 1.21 1269 0.95 35 4.05 145.50 65.25
539226 Rudra Global T 10.00 98.95 102.90 102.90 94.10 96.10 -2.88 27188 26.95 42 29.12 214.00 67.00
533552 Rupa & Co B 1.00 185.30 186.60 187.70 184.15 184.70 -0.32 929 1.72 78 14.73 364.25 157.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533470 Rushil Decor B 10.00 128.00 128.00 128.00 128.00 128.00 0.00 91 0.12 5 9.08 705.00 91.10
517035 Ruttonsha In X 10.00 40.00 37.10 39.00 37.10 39.00 -2.50 202 0.08 4 9.65 54.90 32.50