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 16/08/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 41.30 42.05 42.05 40.40 40.45 -2.06 541 0.22 16 7.78 56.40 30.60
524502 Raaj Medisaf P 10.00 10.30 10.30 10.30 10.30 10.30 0.00 1000 0.10 1 -3.07 10.37 8.99
502271 Raasi Refrac X 10.00 4.86 4.86 5.10 4.86 5.10 4.94 822 0.04 3 0.60 19.97 3.80
520073 RACL Geartec X 10.00 64.25 65.50 65.50 63.05 64.90 1.01 3852 2.49 20 6.17 87.50 46.00
590070 Radaan Media B 2.00 1.48 1.26 1.35 1.26 1.35 -8.78 15 0.00 2 -0.67 4.63 1.25
532692 Radha Madhav B 10.00 5.13 4.88 5.29 4.88 4.95 -3.51 12450 0.63 32 7.86 40.30 4.70
531273 Radhe Devlop XT 10.00 11.62 12.11 12.20 11.70 12.15 4.56 1085 0.13 13 -607.50 25.00 7.55
539814 Radhey Trade XT 10.00 17.50 16.65 17.55 16.65 17.55 0.29 5500 0.95 9 24.72 19.10 13.50
532497 Radico Khait A1 2.00 322.45 322.00 339.95 320.00 331.05 2.67 49970 165.48 1374 22.60 500.00 260.05
531412 Radix Inds. XT 10.00 80.10 84.10 84.10 79.15 79.60 -0.62 71 0.06 13 62.19 99.90 36.70
542649 Rail Vikas N B 10.00 24.50 24.35 24.80 24.10 24.60 0.41 263807 64.69 371 9.01 29.85 18.60
500339 Rain Inds. A1 2.00 82.85 84.50 85.80 82.05 83.60 0.91 39914 33.68 670 12.22 232.00 79.00
530111 Raj Packagin X 10.00 20.00 21.00 21.00 21.00 21.00 5.00 460 0.10 4 -45.65 40.05 16.80
530699 Raj Rayon In Z 1.00 0.19 0.19 0.19 0.19 0.19 0.00 3 0.00 2 -0.15 0.20 0.19
517522 Raj.Glob.Wir X 10.00 772.15 775.15 790.00 760.00 760.35 -1.53 678 5.24 33 11.76 1020.00 570.00
532503 RajapalayamM X 10.00 734.50 740.00 748.00 733.10 741.85 1.00 755 5.59 42 22.04 959.00 655.00
531500 Rajesh Exp A1 1.00 680.95 678.50 680.75 656.60 658.95 -3.23 50122 332.82 956 16.28 786.85 544.00
513369 Rajkumar Frg X 10.00 32.60 33.00 33.00 31.00 33.00 1.23 1107 0.34 5 11.91 69.00 27.65
522257 Rajoo Engin. X 1.00 18.67 18.75 18.75 17.74 17.74 -4.98 11435 2.04 51 14.78 46.25 11.15
500354 Rajshree Sug T 10.00 17.95 17.95 18.25 17.15 18.25 1.67 1156 0.21 6 -1.52 35.95 16.60
500355 Rallis India A1 1.00 158.55 157.20 160.00 156.05 158.70 0.09 3333 5.24 81 18.33 214.40 139.10
534734 Ram Minerals X 1.00 0.75 0.75 0.76 0.75 0.76 1.33 18323 0.14 18 -- 2.15 0.73
522281 Ram Rat.Wire X 5.00 65.80 66.00 66.00 63.00 65.60 -0.30 784 0.51 13 11.18 178.50 60.25
500357 Rama Paper X 10.00 18.50 18.50 18.70 17.90 17.95 -2.97 6135 1.11 11 0.70 36.90 12.67
524037 Rama Phosph X 10.00 45.25 45.65 48.00 45.05 46.10 1.88 829 0.38 13 4.14 109.50 45.00
502587 Rama Pulp X 10.00 60.00 58.65 62.00 58.00 62.00 3.33 1740 1.04 20 17.08 84.00 52.05
539309 Rama Steel B 5.00 55.05 54.70 54.90 53.55 54.00 -1.91 119 0.07 10 10.84 126.75 48.10
515127 Ramasigns In X 10.00 18.60 19.35 19.35 19.35 19.35 4.03 50 0.01 1 14.88 20.70 10.31
538540 Ramchan.Leas X 1.00 0.23 0.23 0.23 0.23 0.23 0.00 240 0.00 2 23.00 0.28 0.22
500260 Ramco Cement A1 1.00 739.00 737.00 737.00 721.25 730.10 -1.20 5081 37.01 530 30.81 845.10 546.30
532369 Ramco Inds. B 1.00 178.05 177.50 179.00 175.10 176.55 -0.84 1690 3.00 88 8.48 255.25 160.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532370 Ramco System B 10.00 184.50 185.00 185.00 182.00 184.25 -0.14 147 0.27 9 44.08 391.20 182.00
530951 Raminfo X 10.00 30.55 34.65 34.65 31.00 33.75 10.47 103 0.03 5 12.45 51.75 29.60
532527 Ramkris.Forg B 10.00 421.35 417.00 417.00 404.00 405.45 -3.77 764 3.14 137 12.61 718.00 404.00
533262 Ramky Infra. B 10.00 67.95 69.00 69.00 67.80 67.80 -0.22 968 0.66 23 -0.97 214.45 63.00
507490 Rana Sugars B 10.00 2.38 2.35 2.38 2.33 2.36 -0.84 66912 1.58 26 -0.61 5.54 1.90
532987 Rane Brake L B 10.00 513.45 513.80 517.65 511.00 514.10 0.13 486 2.50 56 10.91 855.00 423.35
532988 Rane Engine B 10.00 256.35 279.95 279.95 266.55 269.00 4.93 9 0.02 4 -13.43 642.80 238.75
505800 Rane Holding B 10.00 875.90 880.00 914.90 855.50 857.40 -2.11 395 3.49 39 14.71 2066.40 821.00
532661 Rane Madras B 10.00 229.55 228.00 231.85 225.20 230.50 0.41 91 0.21 18 -23.12 688.85 202.00
500360 Rapicut Carb X 10.00 35.60 35.90 35.90 35.85 35.90 0.84 450 0.16 3 8.20 69.95 35.10
507966 Ras Resorts X 10.00 37.60 39.45 39.45 38.00 38.00 1.06 102 0.04 4 33.63 51.00 37.60
522207 Rasandik Eng X 10.00 53.00 53.70 57.50 53.70 56.05 5.75 650 0.36 16 12.26 169.00 44.90
531233 Rasi Electro X 2.00 2.73 2.50 3.00 2.50 2.85 4.40 7032 0.19 26 9.19 8.36 2.45
532918 Rathi Bars X 10.00 8.10 8.15 8.44 7.50 7.98 -1.48 7998 0.63 51 7.00 21.80 7.50
520111 Ratnamni Met B 2.00 904.00 905.00 905.00 900.00 900.00 -0.44 52 0.47 11 16.31 1030.00 735.95
534597 Rattan(I) In B 2.00 1.57 1.63 1.67 1.56 1.62 3.18 21301 0.35 29 -- 6.27 1.40
533122 Rattan(I) Po B 10.00 1.17 1.16 1.26 1.11 1.20 2.56 171440 2.03 157 -1.85 5.28 1.10
537840 Raunaq EPC XT 10.00 23.30 23.50 23.50 22.50 22.50 -3.43 100 0.02 2 -0.57 119.90 22.15
507300 Ravalgaon Su XT 50.00 1895.00 1805.00 1900.00 1805.00 1900.00 0.26 3 0.06 3 0.74 4061.25 1642.00
526095 Ravileela Gr X 10.00 13.17 12.52 12.52 12.52 12.52 -4.94 133 0.02 3 5.59 18.95 10.10
504341 Ravindra Ene X 10.00 33.00 33.00 33.00 30.30 33.00 0.00 2076 0.67 16 50.77 50.90 20.75
500330 Raymond A1 10.00 623.40 623.40 640.20 606.85 632.15 1.40 40451 251.56 992 25.35 884.85 593.54
540065 RBL Bank A1 10.00 388.75 388.55 399.00 380.85 397.10 2.15 481851 1890.00 6089 18.09 716.55 352.00
524230 RCF A1 10.00 44.15 44.00 45.35 43.30 44.45 0.68 118755 52.56 614 19.76 79.85 43.30
537254 RCI Inds.& T X 10.00 35.05 33.60 33.60 33.30 33.30 -4.99 6135 2.05 8 1.22 117.00 27.15
533608 RDB Rasayans X 10.00 29.60 32.20 33.90 28.75 29.60 0.00 1051 0.31 29 6.62 109.50 23.10
532955 REC A1 10.00 143.80 145.00 148.80 143.45 148.25 3.09 149900 220.17 1129 5.05 169.55 94.25
532805 Redington A1 2.00 98.90 97.80 104.00 97.00 102.45 3.59 10110 10.37 544 7.66 115.35 64.00
532884 Refex Inds T 10.00 87.80 83.45 83.45 83.45 83.45 -4.95 22470 18.75 105 4.08 133.75 13.65
515018 Reg.Ceramic T 10.00 1.74 1.70 1.71 1.70 1.71 -1.72 110 0.00 3 -0.93 4.74 1.70
540175 Regency Inv. X 10.00 29.55 29.65 29.95 24.05 25.00 -15.40 19667 5.36 128 24.51 53.25 14.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500111 Rel Capital A1 10.00 46.90 50.60 52.05 47.75 48.40 3.20 2697230 1341.22 10166 1.03 487.60 44.85
538683 Rel. Mutual B 10.00 395.62 399.73 399.73 396.66 396.66 0.26 252 1.01 2 -- 435.90 337.90
503162 Rel.Chemotx X 10.00 62.75 57.50 63.00 57.50 62.45 -0.48 155 0.09 8 7.32 88.15 50.80
537483 Rel.CNX100 B 10.00 114.49 114.00 114.00 114.00 114.00 -0.43 1 0.00 1 -- 130.00 94.90
540709 Rel.Home Fin B 10.00 6.79 6.80 7.12 6.50 7.03 3.53 214100 14.70 413 1.45 76.90 6.50
523445 Rel.Ind.Infr B 10.00 267.40 268.00 271.65 259.45 263.60 -1.42 115630 306.26 3078 52.41 496.30 222.60
533107 Rel.Naval En B 10.00 1.55 1.48 1.48 1.48 1.48 -4.52 439491 6.50 144 -0.01 18.20 1.48
540767 Rel.Nippon L A1 10.00 240.50 241.85 257.60 241.50 254.65 5.88 51147 130.11 1629 31.13 259.65 120.20
530517 Relaxo Footw A1 1.00 431.55 427.80 431.55 423.85 426.20 -1.24 740 3.17 107 59.03 497.00 333.00
500390 Relian.Infra A1 10.00 49.40 48.60 50.30 45.35 46.25 -6.38 2558441 1206.97 8399 -0.51 488.50 37.30
532712 Reliance Com A1 5.00 1.23 1.22 1.26 1.19 1.24 0.81 12983149 159.44 344983 -0.05 19.91 1.10
500325 Reliance Ind A1 10.00 1288.30 1290.55 1291.00 1273.20 1277.40 -0.85 339588 4347.55 11206 20.13 1417.00 1017.00
532939 Reliance Pow A1 10.00 3.57 3.60 3.64 3.44 3.54 -0.84 1902138 67.87 5041 -0.31 39.25 2.95
511712 Relic Life S X 10.00 12.30 12.90 12.90 12.90 12.90 4.88 200 0.03 3 4.39 12.90 6.70
532915 Religare Ent B 10.00 31.05 30.30 30.75 30.20 30.50 -1.77 1943 0.59 21 -13.86 53.75 17.05
513043 Remi Edelsta XT 10.00 28.00 29.00 29.00 29.00 29.00 3.57 2 0.00 1 65.91 36.85 16.39
530919 Remsons Ind. B 10.00 85.15 85.15 87.00 83.20 83.20 -2.29 1004 0.86 9 13.73 150.00 70.15
532923 Renaiss.Glob B 10.00 286.40 283.00 283.00 275.00 275.80 -3.70 26 0.07 10 5.95 345.00 191.45
535322 Repco Home F A1 10.00 303.55 290.00 317.00 276.00 310.55 2.31 11197 34.44 597 8.28 610.00 276.00
532687 Repro India B 10.00 504.00 500.00 500.00 500.00 500.00 -0.79 94 0.47 12 23.99 666.00 480.30
524218 Resonance Sp XT 10.00 40.10 38.15 38.15 38.10 38.10 -4.99 498 0.19 13 13.75 50.20 18.25
505509 Responsive I B 1.00 91.30 91.80 91.80 90.00 91.45 0.16 15131 13.78 477 240.66 103.00 67.40
515085 Restile Cer. XT 10.00 2.45 2.57 2.57 2.50 2.50 2.04 1720 0.04 8 -4.03 5.25 2.12
505368 Revathi Equ. B 10.00 345.75 358.00 360.00 340.00 340.00 -1.66 202 0.73 21 9.21 518.50 330.25
531888 Rexnord Elec X 10.00 23.70 23.70 25.70 23.70 25.55 7.81 44 0.01 8 7.20 57.65 21.05
531952 Riba Textile X 10.00 52.45 52.50 57.65 51.85 57.35 9.34 43412 23.95 128 6.74 140.00 47.40
520008 Rico Auto B 1.00 37.90 37.55 39.60 37.10 38.80 2.37 28059 10.62 294 13.20 87.25 36.50
524480 Riddhi Siddh X 10.00 244.00 244.00 244.00 221.15 243.80 -0.08 98 0.23 7 2.97 625.00 216.00
507508 Riga Sugar XT 10.00 7.00 7.27 7.27 6.65 7.19 2.71 2224 0.15 7 -0.25 9.35 3.50
530251 Risa Intl. XT 2.00 0.77 0.74 0.74 0.74 0.74 -3.90 4047 0.03 4 -6.17 0.82 0.35
531539 Rishabh Digh X 10.00 29.25 28.50 30.85 28.50 28.95 -1.03 475 0.14 11 12.70 132.85 27.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526861 Rishi Laser X 10.00 19.50 20.00 20.60 17.45 18.45 -5.38 3071 0.60 25 -141.92 29.00 14.30
523021 Rishi Techte X 10.00 29.00 30.95 31.65 30.95 31.65 9.14 2 0.00 2 8.58 62.50 26.25
526492 Rishiroop X 10.00 37.25 37.70 38.60 36.20 38.30 2.82 3783 1.40 25 6.49 81.85 34.60
542383 Ritco Logist M 10.00 63.05 62.50 63.00 58.90 62.40 -1.03 25600 15.99 4 14.86 80.00 47.00
541556 Rites B 10.00 230.55 230.10 230.10 225.75 228.70 -0.80 6751 15.41 265 15.81 261.24 160.48
519097 Ritesh Intl. XT 10.00 4.20 4.41 4.41 4.41 4.41 5.00 5 0.00 1 73.50 10.93 4.20
526407 Ritesh Prop XT 10.00 10.83 10.41 11.35 10.41 11.35 4.80 300 0.03 10 -22.70 21.35 9.75
533294 RK Distil. B 10.00 7.29 6.57 7.40 6.57 7.40 1.51 1035 0.07 3 5.32 16.30 6.40
500365 RMG Alloy X 6.00 10.81 10.31 11.34 10.31 10.70 -1.02 217 0.02 5 -7.93 33.95 7.60
531822 Rodium Realt X 10.00 113.80 113.50 113.50 111.25 111.25 -2.24 3903 4.38 18 6.63 163.00 98.00
532731 Rohit Ferro T 10.00 0.80 0.77 0.77 0.77 0.77 -3.75 10 0.00 1 -0.03 2.91 0.67
502448 Rollatainer T 1.00 2.86 2.76 2.95 2.72 2.80 -2.10 24374 0.67 24 -3.29 3.90 1.70
500366 Rolta (I) B 10.00 6.61 6.94 6.94 6.94 6.94 4.99 113016 7.84 115 -0.03 38.45 3.65
530991 Roopa Inds. X 10.00 9.40 9.85 9.85 9.85 9.85 4.79 9 0.00 2 12.96 13.23 8.08
533168 Rossell (I) B 2.00 51.80 51.75 52.50 51.55 52.15 0.68 1699 0.88 14 18.17 103.80 33.40
517500 Roto Pumps X 2.00 110.75 107.45 113.20 107.45 109.70 -0.95 15674 17.18 219 12.74 160.50 87.25
512047 Royal India X 10.00 1.89 1.80 1.80 1.80 1.80 -4.76 100 0.00 2 -0.60 2.00 1.41
532699 Royal Orchid B 10.00 61.60 61.25 66.30 61.00 65.80 6.82 2699 1.68 45 -47.00 153.00 59.00
526640 Royale Manor XT 10.00 10.30 10.18 10.80 10.18 10.80 4.85 7955 0.86 15 5.22 13.00 8.02
532983 RPG Life Sci B 8.00 182.00 184.00 185.50 180.10 181.90 -0.05 1401 2.57 49 17.36 356.85 169.00
533284 RPP Infra B 10.00 71.55 70.85 73.50 68.75 70.50 -1.47 782 0.55 219 7.01 228.00 61.65
531667 RR Metalmakr X 10.00 22.10 23.20 23.20 22.25 22.30 0.90 14 0.00 3 25.63 103.50 17.65
517447 RS Software B 5.00 20.25 21.75 22.50 18.50 19.10 -5.68 28753 5.88 235 -1.71 41.75 14.85
500350 RSWM B 10.00 119.15 118.05 118.05 112.05 115.40 -3.15 1761 2.04 302 288.50 276.00 112.05
531215 RTS Power Co X 10.00 37.75 36.05 37.95 36.05 36.50 -3.31 2467 0.91 22 4.39 43.50 24.30
500367 Rubfila Int. X 5.00 32.10 31.15 31.90 31.10 31.20 -2.80 6091 1.91 56 8.97 67.00 27.25
531099 Rubra Medica XT 10.00 3.65 3.60 3.60 3.55 3.55 -2.74 101 0.00 2 88.75 4.38 1.72
503169 Ruby Mills B 5.00 145.00 143.30 146.00 142.00 142.20 -1.93 413 0.59 17 18.14 354.00 122.25
500368 Ruchi Soya B 2.00 5.80 5.51 5.51 5.51 5.51 -5.00 30582 1.69 46 2.40 10.90 3.28
532785 Ruchira Papr B 10.00 71.60 73.75 75.50 72.90 74.50 4.05 3721 2.77 109 4.56 169.95 67.00
539226 Rudra Global T 10.00 90.00 90.00 94.00 90.00 94.00 4.44 10 0.01 2 14.42 222.00 67.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530449 Rungta Irrig XT 10.00 15.50 14.75 14.75 14.75 14.75 -4.84 450 0.07 1 14.90 25.40 14.75
533552 Rupa & Co B 1.00 179.20 178.05 181.80 174.00 178.30 -0.50 1605 2.86 95 15.34 394.15 170.00
533470 Rushil Decor B 10.00 177.05 183.95 185.90 181.00 185.90 5.00 728 1.34 72 18.32 725.00 128.00
517035 Ruttonsha In X 10.00 38.15 41.85 41.85 36.15 38.00 -0.39 727 0.27 16 10.16 56.00 32.50