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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 52.15 53.45 53.75 52.30 52.95 1.53 7879 4.18 155 20.06 56.40 24.20
502271 Raasi Refrac XT 10.00 14.98 14.70 15.72 14.70 15.72 4.94 2137 0.32 8 1.65 15.72 3.08
520073 RACL Geartec X 10.00 65.25 64.50 67.00 64.50 65.25 0.00 5417 3.53 34 6.42 76.00 46.00
590070 Radaan Media T 2.00 3.89 3.75 3.75 3.70 3.70 -4.88 17611 0.65 26 46.25 4.63 1.40
532692 Radha Madhav B 10.00 25.20 24.90 26.25 24.45 25.85 2.58 15890 4.06 105 2.28 40.30 22.20
531273 Radhe Devlop X 10.00 15.86 15.55 16.88 14.67 14.99 -5.49 12216 1.86 68 11.44 25.00 12.52
532497 Radico Khait A1 2.00 406.85 406.85 409.85 396.00 398.00 -2.18 47576 190.95 1068 31.94 500.00 297.90
539837 Raghav Prod. M 10.00 92.00 91.00 92.00 91.00 92.00 0.00 5600 5.12 4 121.05 112.00 73.57
500339 Rain Inds. B 2.00 119.85 120.00 122.60 118.85 119.80 -0.04 52952 63.74 748 3.92 439.80 114.85
523523 Rainbow Pap. T 2.00 1.15 1.10 1.15 1.10 1.15 0.00 5500 0.06 2 -0.02 3.90 0.99
530111 Raj Packagin X 10.00 28.85 26.50 29.00 26.50 29.00 0.52 85 0.02 5 17.90 47.50 24.00
532826 Raj Tele.Net B 5.00 49.50 50.95 50.95 47.05 50.35 1.72 23 0.01 7 -37.86 68.55 24.30
517522 Raj.Glob.Wir X 10.00 717.00 701.85 743.70 701.75 718.80 0.25 580 4.18 18 14.15 1020.00 501.05
532503 RajapalayamM X 10.00 714.50 729.00 729.00 692.10 697.05 -2.44 1626 11.44 102 16.38 1380.00 680.00
531500 Rajesh Exp A1 1.00 582.95 600.00 600.00 578.00 583.55 0.10 51840 302.28 827 12.44 848.00 544.00
526823 Rajeswari In X 10.00 6.30 6.61 6.61 6.61 6.61 4.92 250 0.02 1 -6.89 8.02 5.05
513369 Rajkumar Frg X 10.00 43.20 43.00 43.00 41.10 41.10 -4.86 509 0.21 6 25.21 69.00 30.90
541601 Rajnish Well M 10.00 144.00 150.65 150.65 150.65 150.65 4.62 1200 1.81 1 109.96 150.65 98.50
522257 Rajoo Engin. X 1.00 29.05 28.70 29.70 28.50 29.00 -0.17 33860 9.77 151 16.11 61.75 26.45
539090 Rajputana In XT 10.00 11.70 12.27 12.27 12.27 12.27 4.87 200 0.02 1 409.00 14.91 10.00
500354 Rajshree Sug B 10.00 22.80 22.80 22.80 22.80 22.80 0.00 100 0.02 1 -0.91 51.70 19.00
500355 Rallis India A1 1.00 163.95 166.00 169.20 163.60 167.40 2.10 32352 53.84 530 18.75 273.00 159.55
534734 Ram Minerals X 1.00 1.52 1.52 1.54 1.51 1.51 -0.66 1235302 18.89 763 -151.00 6.23 1.40
522281 Ram Rat.Wire X 5.00 129.55 125.30 129.50 125.25 128.60 -0.73 297 0.38 11 12.25 229.90 120.00
500357 Rama Paper XT 10.00 20.45 19.50 20.00 19.45 19.45 -4.89 14752 2.92 57 0.50 36.90 8.15
524037 Rama Phosph X 10.00 86.30 86.20 86.20 85.00 86.00 -0.35 1029 0.88 18 11.33 117.70 66.00
502587 Rama Pulp X 10.00 79.70 83.45 83.45 79.00 79.15 -0.69 4919 3.92 39 35.65 84.00 40.00
539309 Rama Steel B 5.00 102.30 103.00 105.00 101.50 102.00 -0.29 14783 15.35 49 15.72 284.90 71.00
523289 Rama Vision XT 10.00 7.35 6.99 6.99 6.99 6.99 -4.90 300 0.02 1 53.77 27.05 5.85
500260 Ramco Cement A1 1.00 620.55 620.00 620.75 607.40 612.25 -1.34 7158 43.91 288 25.83 878.95 546.30
532369 Ramco Inds. B 1.00 214.95 216.90 220.00 212.00 213.25 -0.79 3414 7.34 104 10.24 308.90 172.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532370 Ramco System B 10.00 256.45 254.15 261.15 254.15 256.15 -0.12 1869 4.83 101 42.13 551.00 254.15
514223 Ramgopal Pol T 10.00 2.45 2.57 2.57 2.57 2.57 4.90 90 0.00 1 -5.98 18.30 1.99
530951 Raminfo X 10.00 42.65 40.00 43.65 40.00 42.75 0.23 1142 0.49 15 16.70 57.10 30.55
532527 Ramkris.Forg B 10.00 499.30 495.45 499.65 483.10 491.00 -1.66 368 1.81 41 13.09 875.00 459.80
533262 Ramky Infra. B 10.00 142.15 142.00 143.00 141.15 142.80 0.46 1574 2.24 42 -1.69 230.00 105.70
507490 Rana Sugars B 10.00 3.33 3.35 3.35 3.30 3.31 -0.60 23039 0.77 27 -0.42 7.10 3.01
532987 Rane Brake L B 10.00 558.60 550.00 575.00 550.00 566.40 1.40 310 1.75 41 14.46 1230.00 483.00
532988 Rane Engine B 10.00 450.00 450.05 450.05 450.00 450.00 0.00 53 0.24 4 -14.76 698.90 447.00
505800 Rane Holding B 10.00 1140.55 1131.05 1131.05 1062.30 1116.25 -2.13 307 3.38 76 12.52 2799.00 1062.30
532661 Rane Madras B 10.00 480.60 475.90 475.90 461.50 464.60 -3.33 294 1.37 39 20.26 1050.00 421.55
500360 Rapicut Carb X 10.00 53.25 51.30 53.40 51.05 53.20 -0.09 3608 1.88 39 8.65 79.90 48.40
522207 Rasandik Eng X 10.00 130.00 124.55 139.00 124.55 125.00 -3.85 1810 2.28 15 25.67 250.20 115.00
531233 Rasi Electro X 2.00 5.10 5.10 5.10 4.91 5.07 -0.59 4857 0.24 22 9.39 8.36 3.85
507649 Rasoi X 200.00 31507.00 32499.95 32499.95 32499.95 32499.95 3.15 1 0.32 1 -1650.58 45149.00 22781.00
532918 Rathi Bars X 10.00 15.10 15.60 15.60 15.60 15.60 3.31 18 0.00 3 8.91 40.25 12.75
524610 Rathi Graph. X 10.00 4.20 4.20 4.20 4.20 4.20 0.00 100 0.00 1 1.83 18.85 3.44
540796 Ratnabh.Dev M 10.00 105.00 108.20 108.90 106.00 108.90 3.71 28000 30.36 12 110.00 109.00 32.10
520111 Ratnamni Met B 2.00 925.60 910.10 910.10 910.05 910.10 -1.67 14 0.13 3 18.58 1085.00 735.95
534597 Rattan(I) In B 2.00 3.63 3.70 3.98 3.46 3.63 0.00 34278 1.24 47 -363.00 7.28 2.81
533122 Rattan(I) Po B 10.00 3.63 3.60 3.68 3.56 3.60 -0.83 740191 26.72 74 -5.54 7.83 2.86
537840 Raunaq EPC XT 10.00 91.20 86.70 86.70 86.70 86.70 -4.93 1 0.00 1 -7.39 179.90 64.80
507300 Ravalgaon Su XT 50.00 2994.60 3030.00 3030.00 3030.00 3030.00 1.18 3 0.09 2 1.05 4061.25 1632.00
526095 Ravileela Gr X 10.00 13.95 14.60 14.60 13.70 13.75 -1.43 3020 0.44 9 7.05 25.50 12.00
500330 Raymond A1 10.00 807.40 805.60 814.55 794.40 806.95 -0.06 40257 324.72 875 34.19 1151.70 593.54
540065 RBL Bank A1 10.00 570.25 571.85 581.55 569.10 580.40 1.78 49503 286.08 871 33.47 652.00 438.80
524230 RCF A1 10.00 64.70 64.55 64.95 63.50 63.90 -1.24 358008 229.42 1104 39.94 101.70 54.80
537254 RCI Inds.& T B 10.00 81.50 83.05 83.35 74.60 76.90 -5.64 5487 4.33 74 3.13 237.05 57.00
534708 RCL Retail MT 10.00 14.45 14.95 14.95 14.95 14.95 3.46 3000 0.45 1 -- 20.50 8.42
533608 RDB Rasayans X 10.00 81.45 83.00 83.00 80.60 81.35 -0.12 22088 18.15 100 14.82 109.50 62.80
533285 RDB Realty X 10.00 38.45 39.75 39.75 36.55 36.55 -4.94 1001 0.38 5 8.23 60.85 27.00
532955 REC A1 10.00 126.10 126.00 126.45 122.45 122.85 -2.58 329890 408.93 1671 4.52 161.00 89.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532805 Redington A1 2.00 79.75 79.80 80.90 79.15 80.15 0.50 4802 3.84 148 6.85 190.35 78.45
532884 Refex Inds B 10.00 21.65 22.70 22.70 21.70 22.70 4.85 25979 5.90 57 8.73 24.75 10.52
530815 Refnol Resin X 10.00 25.00 24.20 26.85 23.00 23.45 -6.20 3537 0.85 28 17.24 46.85 13.50
515018 Reg.Ceramic T 10.00 4.52 4.40 4.74 4.30 4.70 3.98 1531 0.07 12 3.18 7.60 2.25
540175 Regency Inv. X 10.00 17.50 17.55 17.75 17.55 17.75 1.43 4906 0.87 25 16.44 53.25 14.05
500111 Rel Capital A1 10.00 210.15 210.60 211.90 207.20 208.20 -0.93 492072 1030.58 3381 3.82 545.54 195.50
538683 Rel. Mutual B 10.00 381.94 385.00 388.20 385.00 388.20 1.64 2 0.01 2 -- 435.00 337.00
503162 Rel.Chemotx X 10.00 74.90 73.00 76.85 70.80 71.50 -4.54 2091 1.53 40 15.78 154.50 57.00
539943 Rel.FH031S2D B 10.00 11.51 11.58 11.58 11.58 11.58 0.61 2500 0.29 1 -- 12.00 10.11
540709 Rel.Home Fin B 10.00 38.40 38.00 38.95 37.80 37.85 -1.43 44340 16.88 281 8.12 86.50 35.80
523445 Rel.Ind.Infr B 10.00 338.80 340.00 344.55 335.15 336.35 -0.72 97584 332.68 3756 60.06 583.10 295.85
533107 Rel.Naval En A1 10.00 12.96 13.40 13.45 12.70 12.80 -1.23 102046 13.14 310 -0.73 52.60 11.00
540767 Rel.Nippon L A1 10.00 152.45 152.40 152.95 151.00 152.65 0.13 3244 4.93 84 18.04 306.70 143.10
530517 Relaxo Footw B 1.00 748.35 756.55 757.50 743.70 749.30 0.13 180 1.35 50 50.94 874.00 550.00
532124 Reliable Ven X 10.00 12.35 12.05 12.05 12.05 12.05 -2.43 8 0.00 1 8.73 18.95 12.05
500390 Relian.Infra A1 10.00 297.25 297.25 300.00 287.85 289.15 -2.72 740695 2159.44 4532 7.53 532.75 274.50
532712 Reliance Com A1 5.00 13.37 13.32 13.48 13.07 13.11 -1.94 7019934 930.21 265477 -0.19 32.40 9.55
500325 Reliance Ind A1 10.00 1182.95 1193.90 1237.40 1189.75 1234.50 4.36 1461187 17882.65 30093 20.24 1328.75 872.10
532939 Reliance Pow A1 10.00 28.50 28.80 28.80 27.85 28.00 -1.75 668670 189.04 1037 7.69 50.80 23.55
532915 Religare Ent B 10.00 26.10 25.75 26.30 25.05 25.55 -2.11 11007 2.84 91 -11.61 64.95 24.80
533172 Religare Gol E 100.00 2950.00 2950.00 2950.00 2950.00 2950.00 0.00 25 0.74 1 -- 3000.00 2670.00
530919 Remsons Ind. B 10.00 119.05 114.55 118.85 112.00 114.65 -3.70 621 0.71 17 12.15 150.00 68.50
532923 Renaiss.Jewl B 10.00 309.00 306.80 311.00 303.00 307.10 -0.61 3855 11.76 77 8.27 410.65 252.20
535322 Repco Home F A1 10.00 430.45 429.05 435.80 423.00 426.45 -0.93 5496 23.65 144 11.47 708.40 292.50
524218 Resonance Sp X 10.00 24.60 22.90 23.05 22.90 23.05 -6.30 5115 1.18 4 21.54 39.75 20.00
505509 Responsive I B 1.00 94.15 98.00 98.00 93.75 95.35 1.27 31523 29.91 119 250.92 105.95 36.40
515085 Restile Cer. X 10.00 4.21 4.31 4.65 3.61 3.87 -8.08 1246 0.05 8 -6.45 9.50 3.01
531888 Rexnord Elec X 10.00 34.00 32.25 35.90 32.25 33.45 -1.62 6321 2.20 28 9.27 73.00 31.20
539669 RGF Cap.Mkts XT 1.00 1.80 1.80 1.80 1.80 1.80 0.00 2 0.00 1 -- 1.85 1.25
531952 Riba Textile X 10.00 115.00 122.00 122.00 112.50 114.65 -0.30 12530 14.37 66 16.06 140.00 64.00
532766 Richa Inds. XT 10.00 2.47 2.59 2.59 2.35 2.40 -2.83 9701 0.24 15 -0.03 18.85 2.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
519230 Richirich In X 5.00 2.60 2.70 2.70 2.70 2.70 3.85 101 0.00 3 45.00 4.90 1.65
520008 Rico Auto B 1.00 69.60 69.45 69.45 68.70 69.00 -0.86 4084 2.82 52 14.38 96.70 61.50
524480 Riddhi Siddh X 10.00 469.90 465.00 469.90 450.00 451.05 -4.01 798 3.64 34 -129.24 953.00 447.75
541151 Ridings Cons M 10.00 18.10 18.75 18.75 18.75 18.75 3.59 8000 1.50 1 22.87 27.45 17.75
530251 Risa Intl. XT 2.00 0.56 0.58 0.58 0.58 0.58 3.57 15100 0.09 5 -4.83 1.70 0.35
531539 Rishabh Digh X 10.00 47.05 46.15 46.15 46.15 46.15 -1.91 1133 0.52 13 18.39 132.85 34.90
523021 Rishi Techte X 10.00 45.35 42.55 43.50 42.55 43.50 -4.08 104 0.05 11 9.89 87.00 38.60
526492 Rishiroop X 10.00 50.05 50.00 51.70 48.10 49.05 -2.00 1619 0.80 26 8.52 151.40 46.10
541556 Rites B 10.00 254.65 255.95 255.95 251.50 253.30 -0.53 11865 30.09 336 14.01 326.55 190.00
519097 Ritesh Intl. XT 10.00 6.23 6.54 6.54 5.92 5.92 -4.98 1740 0.11 5 12.33 22.01 3.80
526407 Ritesh Prop X 10.00 12.92 12.37 13.54 12.36 12.44 -3.72 4460 0.55 10 16.37 14.00 8.15
533294 RK Distil. B 10.00 8.74 8.58 9.20 8.58 8.83 1.03 3427 0.30 22 -3.84 20.90 8.11
540358 RMC Switchge M 10.00 51.50 41.25 49.95 41.20 49.95 -3.01 8000 3.47 4 38.42 98.80 36.00
500365 RMG Alloy X 6.00 21.10 20.05 20.95 20.05 20.10 -4.74 80327 16.44 141 -38.65 33.95 10.15
531822 Rodium Realt X 10.00 124.00 125.90 126.10 120.00 120.00 -3.23 4429 5.47 38 8.33 166.80 98.00
502448 Rollatainer B 1.00 2.88 3.00 3.00 2.60 2.66 -7.64 14532 0.41 45 -3.69 7.14 2.54
500366 Rolta (I) B 10.00 7.86 7.76 7.89 7.53 7.66 -2.54 273119 20.92 337 -0.48 80.10 7.40
531324 Roselabs Fin X 10.00 15.75 16.00 16.00 16.00 16.00 1.59 50 0.01 1 -30.77 27.80 14.25
533168 Rossell (I) B 2.00 82.75 83.00 84.40 82.90 84.30 1.87 156 0.13 5 53.35 120.45 64.10
517500 Roto Pumps X 2.00 103.00 105.90 105.95 101.00 101.35 -1.60 7796 8.00 111 12.42 144.00 74.00
512047 Royal India X 10.00 1.80 1.71 1.71 1.71 1.71 -5.00 1050 0.02 2 -0.49 2.05 1.39
532699 Royal Orchid B 10.00 124.30 122.30 123.10 120.20 120.30 -3.22 6438 7.85 17 -85.93 239.00 97.35
526640 Royale Manor XT 10.00 9.38 9.40 9.74 8.93 8.97 -4.37 7629 0.69 33 9.06 14.75 8.70
532983 RPG Life Sci B 8.00 226.80 227.45 229.50 227.00 228.25 0.64 56 0.13 8 35.28 547.05 210.00
533284 RPP Infra B 10.00 131.15 131.15 136.00 129.00 131.00 -0.11 43051 56.40 31 13.02 325.30 92.00
517447 RS Software B 5.00 34.40 34.75 34.80 31.40 32.10 -6.69 25579 8.43 151 -3.01 86.90 25.00
500350 RSWM B 10.00 231.45 231.50 234.15 221.00 223.70 -3.35 14246 32.40 182 15.81 396.60 151.35
531215 RTS Power Co X 10.00 32.75 32.80 33.25 32.50 32.65 -0.31 5210 1.70 12 5.16 66.40 23.85
500367 Rubfila Int. X 5.00 41.05 40.05 43.00 39.50 41.85 1.95 9955 4.16 68 10.79 92.00 37.20
531099 Rubra Medica X 10.00 1.80 1.89 1.89 1.89 1.89 5.00 1000 0.02 1 -3.32 5.98 1.72
503169 Ruby Mills B 5.00 295.05 295.05 296.75 286.20 289.40 -1.91 1297 3.77 103 14.01 447.25 233.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509020 Ruchi Infra. T 1.00 3.89 3.92 3.92 3.90 3.90 0.26 66 0.00 2 -21.67 5.90 2.25
500368 Ruchi Soya T 2.00 7.58 7.70 7.70 7.21 7.21 -4.88 154894 11.19 277 -0.10 19.39 4.88
532785 Ruchira Papr B 10.00 120.00 122.70 122.70 116.20 117.35 -2.21 7655 9.12 160 7.40 203.70 104.20
530449 Rungta Irrig XT 10.00 21.60 20.55 20.55 20.55 20.55 -4.86 450 0.09 3 8.90 33.45 15.05
533552 Rupa & Co B 1.00 348.75 350.15 357.00 350.00 351.10 0.67 2086 7.35 158 27.34 477.90 246.65
533470 Rushil Decor B 10.00 560.95 565.90 565.90 522.60 526.90 -6.07 3073 16.63 101 32.29 1085.75 515.05
517035 Ruttonsha In X 10.00 45.50 42.10 47.50 42.10 44.20 -2.86 43 0.02 5 20.65 59.85 37.15