ET Future Series
The Future of Investing
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 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 104.80 107.25 111.75 104.80 110.95 5.87 1498 1.64 54 22.32 123.70 34.00
538119 R&B Denims T 10.00 30.25 30.90 30.90 30.90 30.90 2.15 1 0.00 1 75.37 37.20 24.25
520073 RACL Geartec X 10.00 113.85 115.90 116.00 113.15 115.60 1.54 9181 10.56 165 7.34 135.95 49.10
532692 Radha Madhav T 10.00 3.08 2.94 3.07 2.93 2.94 -4.55 1075 0.03 7 -0.50 7.91 2.54
531273 Radhe Devlop X 10.00 9.57 9.25 9.58 9.23 9.58 0.10 406 0.04 3 -8.95 16.22 7.66
539814 Radhey Trade X 10.00 20.00 20.00 20.10 20.00 20.10 0.50 10750 2.15 12 50.25 34.70 16.65
540125 Radhika Jewl M 10.00 16.50 15.00 15.35 14.55 14.85 -10.00 6400 0.95 3 11.79 21.50 13.60
532497 Radico Khait A1 2.00 399.95 400.60 414.00 400.60 405.90 1.49 15705 64.16 836 24.95 471.75 220.00
531412 Radix Inds. XT 10.00 56.10 58.90 58.90 53.50 54.60 -2.67 255 0.14 7 89.51 97.10 53.50
539837 Raghav Prod. T 10.00 101.10 100.00 106.00 100.00 106.00 4.85 12623 13.37 41 14.10 131.25 76.00
526813 Raghu.Intl. XT 10.00 1.98 1.90 1.90 1.90 1.90 -4.04 4790 0.09 4 1.22 3.30 1.49
538921 Raghuvansh A M 10.00 285.00 290.00 296.00 290.00 296.00 3.86 11250 32.93 6 91.93 296.00 194.00
542649 Rail Vikas N A1 10.00 19.50 19.95 19.95 19.35 19.45 -0.26 257775 50.26 1197 5.69 29.30 10.20
500339 Rain Inds. A1 2.00 104.00 103.45 104.80 102.10 102.45 -1.49 37618 38.87 885 10.44 128.90 44.90
517522 Raj.Glob.Wir B 10.00 315.55 307.00 314.85 307.00 314.70 -0.27 636 1.98 63 12.86 396.00 171.60
526662 Raj.Inds. B 10.00 10.69 11.75 11.75 9.75 9.88 -7.58 502 0.06 4 -0.53 13.20 8.30
532503 RajapalayamM X 10.00 602.45 605.00 609.75 599.00 606.75 0.71 2994 18.17 235 6.77 885.00 390.00
531500 Rajesh Exp A1 1.00 453.55 458.00 458.00 445.00 447.35 -1.37 11068 49.99 892 12.51 802.00 441.00
513369 Rajkumar Frg X 10.00 24.15 22.95 25.35 22.95 25.35 4.97 5356 1.23 7 7.12 31.55 17.10
522257 Rajoo Engin. X 1.00 9.90 10.15 10.39 9.95 10.06 1.62 1550 0.16 15 23.95 15.50 5.51
500355 Rallis India A1 1.00 281.75 284.05 288.40 281.30 284.70 1.05 27575 78.42 1013 26.22 340.00 127.10
534734 Ram Minerals XT 1.00 0.49 0.49 0.49 0.49 0.49 0.00 22402 0.11 9 -- 0.78 0.49
522281 Ram Rat.Wire X 5.00 73.10 76.00 76.00 70.95 72.50 -0.82 8294 5.96 73 20.54 103.70 40.00
524037 Rama Phosph X 10.00 61.45 61.45 61.45 58.15 58.80 -4.31 4346 2.62 41 5.57 67.70 21.55
523289 Rama Vision XT 10.00 4.40 4.30 4.30 4.30 4.30 -2.27 100 0.00 1 47.78 6.20 2.25
538540 Ramchan.Leas XT 1.00 0.19 0.20 0.20 0.19 0.20 5.26 10816 0.02 12 -- 0.32 0.19
500260 Ramco Cement A1 1.00 739.70 742.80 757.00 736.40 753.05 1.80 11730 87.71 822 33.65 883.30 456.50
532369 Ramco Inds. B 1.00 176.80 177.50 179.00 172.50 177.00 0.11 2237 3.91 85 9.01 213.80 104.00
532370 Ramco System B 10.00 405.75 414.00 426.00 409.05 426.00 4.99 133638 565.63 2129 60.94 426.00 64.10
514223 Ramgopal Pol XT 10.00 1.62 1.70 1.70 1.70 1.70 4.94 2751 0.05 14 -18.89 1.70 0.50
530951 Raminfo X 10.00 13.05 14.24 14.24 13.20 13.50 3.45 938 0.13 5 -1350.00 42.60 8.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532527 Ramkris.Forg B 10.00 327.45 325.60 342.00 322.35 333.15 1.74 22521 75.21 561 -32.41 415.80 135.44
533262 Ramky Infra. B 10.00 29.15 29.10 29.50 28.85 29.50 1.20 1029 0.30 28 -0.68 59.35 15.45
507490 Rana Sugars T 10.00 6.17 6.03 6.33 6.03 6.23 0.97 17894 1.10 49 0.34 8.75 1.95
532987 Rane Brake L B 10.00 552.45 555.00 557.95 552.00 556.80 0.79 60 0.33 14 21.88 783.60 294.00
532988 Rane Engine B 10.00 192.75 190.00 190.00 190.00 190.00 -1.43 9 0.02 7 -4.49 363.00 119.25
505800 Rane Holding B 10.00 419.10 415.00 429.50 407.65 411.65 -1.78 634 2.62 138 -8.45 930.00 288.00
532661 Rane Madras B 10.00 211.75 214.35 215.60 211.00 211.00 -0.35 260 0.55 20 -3.43 374.00 130.00
531583 Rap Media X 10.00 9.77 10.25 10.25 9.29 9.29 -4.91 800 0.08 5 22.66 10.30 1.91
500360 Rapicut Carb X 10.00 23.65 23.50 23.90 23.10 23.90 1.06 109 0.03 4 -14.75 47.75 16.05
507966 Ras Resorts X 10.00 23.20 22.05 24.00 22.05 22.05 -4.96 259 0.06 5 -16.83 44.00 22.05
522207 Rasandik Eng X 10.00 40.75 38.80 38.80 38.80 38.80 -4.79 100 0.04 2 -2.93 67.00 31.90
532918 Rathi Bars X 10.00 10.93 10.80 11.30 10.80 11.00 0.64 2869 0.32 14 7.43 13.47 7.05
540796 Ratnabh.Dev M 10.00 43.10 43.10 43.15 43.05 43.05 -0.12 70000 30.17 4 43.48 110.00 42.50
520111 Ratnamni Met A1 2.00 1227.35 1211.00 1245.50 1211.00 1233.80 0.53 140 1.73 62 19.58 1383.50 715.55
534597 Rattan(I) In B 2.00 5.70 5.56 5.98 5.46 5.98 4.91 410966 24.43 191 19.29 11.47 1.24
533122 Rattan(I) Po B 10.00 2.68 2.71 2.71 2.55 2.55 -4.85 1005547 26.07 461 6.22 4.48 1.08
537840 Raunaq EPC XT 10.00 21.15 22.00 22.00 22.00 22.00 4.02 1016 0.22 3 -0.39 42.00 20.05
507300 Ravalgaon Su XT 50.00 1773.00 1692.00 1692.00 1692.00 1692.00 -4.57 1 0.02 1 -2.80 2245.00 1167.30
504341 Ravindra Ene X 10.00 25.50 24.35 25.50 24.35 24.95 -2.16 501 0.13 3 22.89 42.20 18.14
500330 Raymond A1 10.00 287.60 290.30 295.95 287.00 290.65 1.06 106700 311.18 3339 -62.10 838.00 209.50
540065 RBL Bank A1 10.00 170.05 171.05 172.20 168.30 169.85 -0.12 592271 1008.74 5416 22.20 391.05 101.60
524230 RCF A1 10.00 43.10 44.00 44.00 42.40 42.60 -1.16 33111 14.15 381 10.76 60.00 22.05
537254 RCI Inds.& T T 10.00 9.37 8.91 9.83 8.91 9.81 4.70 5405 0.51 29 -0.08 25.85 4.50
533608 RDB Rasayans X 10.00 37.40 36.30 37.40 36.05 36.25 -3.07 9947 3.61 72 5.32 58.65 23.15
513558 Real Strips X 10.00 8.25 8.16 8.16 8.16 8.16 -1.09 100 0.01 1 0.12 10.70 4.13
538611 Real Touch F X 10.00 6.30 6.30 6.30 6.01 6.01 -4.60 108 0.01 2 6.83 23.50 6.01
532955 REC A1 10.00 100.15 100.55 100.55 98.20 99.20 -0.95 143995 142.73 1309 3.69 157.25 79.00
523650 Redex Protec XT 10.00 7.85 8.24 8.24 7.46 8.10 3.18 151 0.01 6 13.50 9.11 5.28
532805 Redington A1 2.00 115.85 116.75 119.45 115.75 118.20 2.03 11222 13.14 337 9.26 139.85 60.00
532884 Refex Inds B 10.00 46.20 46.25 46.50 45.50 46.25 0.11 8459 3.90 134 3.27 77.74 28.48
530815 Refnol Resin X 10.00 25.75 24.50 24.50 24.50 24.50 -4.85 50 0.01 1 153.13 31.70 13.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540175 Regency Inv. X 10.00 29.30 30.45 30.45 28.00 28.60 -2.39 26182 7.57 153 66.51 34.00 12.05
511585 Regency Trus XT 1.00 2.01 2.05 2.05 2.05 2.05 1.99 455 0.01 2 -102.50 2.85 1.98
500111 Rel Capital B 10.00 7.94 7.94 8.00 7.80 7.82 -1.51 80103 6.29 194 -0.06 27.00 3.70
538683 Rel. Mutual B 10.00 429.99 425.00 429.98 405.00 412.00 -4.18 49 0.20 14 -- 502.24 243.95
542847 Rel. Mutual B 10.00 2.43 2.21 2.64 2.19 2.59 6.58 2651 0.07 11 -- 2.72 0.30
503162 Rel.Chemotx X 10.00 62.10 62.10 63.85 61.05 61.55 -0.89 1663 1.03 25 11.19 87.20 37.00
537483 Rel.CNX100 B 10.00 117.00 117.00 121.00 115.60 116.00 -0.85 72 0.08 11 -- 134.00 81.00
540709 Rel.Home Fin B 10.00 1.76 1.71 1.84 1.71 1.82 3.41 575926 10.29 245 -0.24 6.65 0.71
523445 Rel.Ind.Infr B 10.00 375.20 382.80 382.80 372.00 373.70 -0.40 9984 37.62 596 58.39 479.70 163.95
533107 Rel.Naval En B 10.00 3.08 3.15 3.15 2.93 3.00 -2.60 242390 7.46 277 -0.13 10.24 0.95
530517 Relaxo Footw A1 1.00 658.05 660.00 668.50 650.40 666.25 1.25 19815 131.37 2220 82.35 830.15 480.50
542839 RelEqHybP1-G B 10.00 1.44 1.54 1.54 1.33 1.50 4.17 2953 0.04 14 -- 15.63 0.06
542843 RelEqHybP1DG B 10.00 3.49 3.15 3.15 3.15 3.15 -9.74 376 0.01 2 -- 7.66 0.05
542837 RelEqSavP1DG B 10.00 2.71 2.71 2.98 2.71 2.97 9.59 2087 0.06 21 -- 4.30 0.33
532124 Reliable Ven X 10.00 8.74 7.91 9.01 7.91 9.01 3.09 31 0.00 2 12.18 13.03 7.11
500390 Relian.Infra A1 10.00 22.95 22.20 22.95 22.20 22.40 -2.40 85675 19.37 506 3.21 49.40 8.65
532712 Reliance Com T 5.00 1.78 1.70 1.75 1.70 1.70 -4.49 4468793 76.02 1394 -0.01 4.33 0.55
500325 Reliance Ind A1 10.00 2244.85 2264.80 2267.55 2225.10 2233.75 -0.49 1560690 35002.07 16556 33.33 2368.80 867.44
532939 Reliance Pow A1 10.00 2.84 2.84 2.86 2.74 2.77 -2.46 4503697 125.87 9374 -0.19 5.23 1.00
532915 Religare Ent B 10.00 45.05 45.05 46.15 44.00 44.85 -0.44 33371 15.01 388 -1.12 60.60 17.20
533172 Religare Gol E 100.00 4254.00 4595.00 4595.00 4595.00 4595.00 8.02 4 0.18 1 -- 5445.00 3320.00
513043 Remi Edelsta X 10.00 14.05 13.40 13.40 13.35 13.35 -4.98 265 0.04 2 -25.67 34.54 9.98
532923 Renaiss.Glob B 10.00 252.70 252.70 252.70 247.00 249.75 -1.17 39 0.10 6 8.85 408.60 188.10
535322 Repco Home F A1 10.00 165.25 167.00 173.50 161.00 171.30 3.66 38120 64.48 575 3.57 365.50 90.75
532687 Repro India B 10.00 384.70 381.85 394.00 381.85 388.85 1.08 115 0.45 21 -96.25 740.00 260.14
524218 Resonance Sp X 10.00 42.65 44.75 44.75 44.75 44.75 4.92 5252358 2237.56 15 9.54 72.20 24.55
505509 Responsive I A1 1.00 104.05 104.90 113.00 102.05 104.55 0.48 51798 54.80 732 275.13 121.95 67.90
515085 Restile Cer. X 10.00 2.02 1.86 1.99 1.86 1.86 -7.92 10254 0.19 17 -2.86 3.14 1.60
519191 Retro Green X 10.00 11.65 12.10 12.10 12.10 12.10 3.86 1 0.00 1 39.03 15.25 9.85
505368 Revathi Equ. B 10.00 427.10 435.00 435.00 425.55 432.65 1.30 227 0.97 16 7.47 554.50 250.00
531888 Rexnord Elec X 10.00 24.15 24.90 24.90 22.35 22.75 -5.80 9017 2.06 101 14.77 34.30 14.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531952 Riba Textile X 10.00 33.95 32.75 33.90 32.10 33.50 -1.33 5517 1.81 21 4.47 62.00 21.30
532766 Richa Inds. Z 10.00 0.83 0.83 0.83 0.83 0.83 0.00 4120 0.03 5 -0.01 0.96 0.31
519230 Richirich In X 5.00 3.35 3.40 3.40 3.40 3.40 1.49 175 0.01 2 -42.50 3.50 1.42
520008 Rico Auto B 1.00 28.85 29.80 30.25 29.00 29.10 0.87 71315 21.01 577 -33.07 54.00 15.95
540590 Riddhi Corp. B 10.00 160.75 160.75 160.75 160.75 160.75 0.00 16 0.03 2 121.78 214.00 54.00
524480 Riddhi Siddh X 10.00 241.00 240.70 249.90 240.05 242.10 0.46 1724 4.19 39 7.42 315.00 156.00
507508 Riga Sugar XT 10.00 4.57 4.78 4.78 4.35 4.45 -2.63 62816 2.74 13 -0.24 5.67 2.62
526861 Rishi Laser X 10.00 5.98 5.98 6.27 5.98 5.98 0.00 522 0.03 6 -0.66 16.45 4.60
523021 Rishi Techte X 10.00 15.70 14.31 15.49 14.00 14.58 -7.13 6800 0.98 32 -10.20 35.50 11.51
542383 Ritco Logist M 10.00 15.45 15.00 15.00 14.90 14.90 -3.56 4800 0.72 3 3.55 70.00 7.12
541556 Rites A1 10.00 245.00 249.90 255.20 243.45 252.90 3.22 68605 172.18 2351 10.88 331.00 191.00
519097 Ritesh Intl. XT 10.00 13.16 13.42 13.42 13.20 13.20 0.30 925 0.12 7 14.51 13.43 3.10
526407 Ritesh Prop X 10.00 18.66 18.99 19.59 18.10 19.30 3.43 15072 2.87 55 4.08 19.59 7.60
533294 RK Distil. B 10.00 6.80 7.06 7.06 7.00 7.00 2.94 6 0.00 2 -14.89 9.33 4.20
531822 Rodium Realt X 10.00 76.80 78.50 78.70 77.40 78.00 1.56 1711 1.34 14 -20.10 115.55 64.30
532731 Rohit Ferro T 10.00 1.04 1.04 1.09 1.04 1.09 4.81 2000 0.02 7 -0.02 1.42 0.37
500366 Rolta (I) B 10.00 5.55 5.70 5.75 5.34 5.40 -2.70 71282 3.91 19851 -0.03 7.72 1.80
530991 Roopa Inds. X 10.00 8.50 8.92 8.92 8.32 8.32 -2.12 1200 0.10 6 16.64 12.40 6.82
543213 Rossari Bio B 2.00 784.60 799.95 812.00 783.00 798.60 1.78 15173 121.59 1415 63.58 857.80 663.55
533168 Rossell (I) B 2.00 157.05 164.00 164.90 149.20 150.15 -4.39 8966 13.86 226 23.14 178.10 34.90
517500 Roto Pumps X 2.00 101.20 101.25 102.90 100.00 100.70 -0.49 9167 9.25 131 15.98 185.50 59.00
543228 Route Mobile B 10.00 828.45 788.00 845.00 769.95 806.80 -2.61 414855 3375.15 27415 78.79 987.90 625.00
532699 Royal Orchid T 10.00 64.00 66.55 66.55 63.05 65.50 2.34 625 0.40 15 -25.00 96.00 32.40
526640 Royale Manor Z 10.00 11.67 11.30 11.40 11.30 11.40 -2.31 600 0.07 5 12.00 13.38 8.71
532983 RPG Life Sci B 8.00 400.50 398.15 412.25 397.55 398.55 -0.49 8270 33.45 608 22.18 429.35 146.00
533284 RPP Infra B 10.00 50.25 51.20 51.20 49.35 49.40 -1.69 120 0.06 3 6.16 99.55 27.25
511626 RR Financial XT 10.00 8.70 8.70 9.13 8.70 8.70 0.00 130 0.01 4 -145.00 9.13 5.80
531307 RRIL X 5.00 3.81 3.85 3.88 3.74 3.88 1.84 136587 5.17 119 19.40 3.88 0.57
517447 RS Software B 5.00 21.15 21.15 22.05 20.75 20.90 -1.18 5366 1.13 56 -0.79 27.40 9.60
539875 RSD Finance X 5.00 26.35 27.65 27.65 25.05 25.05 -4.93 660 0.18 15 4.52 31.20 13.70
542747 RSenNext50 B 10.00 36.00 36.00 36.00 36.00 36.00 0.00 12 0.00 3 -- 39.40 18.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500350 RSWM T 10.00 90.00 90.00 90.00 90.00 90.00 0.00 568 0.51 4 -3.02 125.80 55.60
531215 RTS Power Co X 10.00 36.70 37.00 37.70 34.70 35.20 -4.09 54671 20.17 162 3.37 38.30 18.35
500367 Rubfila Int. X 5.00 39.80 40.60 42.00 38.50 38.60 -3.02 20085 7.82 88 15.63 45.60 20.10
531099 Rubra Medica XT 10.00 1.99 2.08 2.08 2.08 2.08 4.52 1001 0.02 3 104.00 3.01 1.18
503169 Ruby Mills B 5.00 165.85 170.00 170.00 165.00 165.00 -0.51 271 0.45 10 9.96 242.00 112.25
509020 Ruchi Infra. T 1.00 8.19 8.50 8.50 7.90 8.08 -1.34 13624 1.12 53 -47.53 20.65 1.80
500368 Ruchi Soya T 2.00 491.50 516.05 516.05 500.00 516.05 4.99 3503 18.05 208 -444.87 1535.00 3.32
532785 Ruchira Papr B 10.00 51.00 50.45 51.35 49.45 50.00 -1.96 4724 2.38 108 8.83 107.95 26.75
530449 Rungta Irrig XT 10.00 18.00 18.55 18.55 18.55 18.55 3.06 406 0.08 3 14.05 25.50 16.05
533552 Rupa & Co B 1.00 193.95 193.55 195.00 192.05 193.40 -0.28 1822 3.53 107 20.02 251.00 101.90
533470 Rushil Decor B 10.00 73.55 74.05 75.60 73.50 73.55 0.00 1628 1.21 93 10.91 140.55 57.55
517035 Ruttonsha In X 10.00 34.45 31.50 32.90 31.10 31.45 -8.71 2101 0.66 24 136.74 51.80 26.30