homenull

   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 12/12/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 47.55 47.30 47.90 46.20 46.85 -1.47 11803 5.54 106 16.61 67.35 35.00
538119 R&B Denims M 10.00 41.00 46.50 46.50 41.00 41.00 0.00 10000 4.38 2 -- 46.50 12.50
520073 RACL Geartec X 10.00 68.30 68.30 69.90 66.50 67.60 -1.02 19891 13.48 136 13.88 78.90 30.25
590070 Radaan Media B 2.00 2.05 2.14 2.14 1.96 1.96 -4.39 18285 0.38 17 12.25 2.14 1.05
532692 Radha Madhav B 10.00 27.95 27.80 28.00 25.60 26.00 -6.98 253680 68.30 365 104.00 41.10 17.00
531273 Radhe Devlop SS 10.00 14.60 14.00 14.95 14.00 14.75 1.03 1620 0.23 14 -19.67 59.40 13.40
539814 Radhey Trade XT 10.00 11.20 11.75 11.75 11.20 11.43 2.05 2088 0.24 11 76.20 14.70 9.30
540125 Radhika Jewl M 10.00 31.10 31.40 31.60 30.60 30.60 -1.61 25600 7.96 16 24.29 32.15 10.00
532497 Radico Khait B 2.00 269.25 271.00 278.70 266.30 270.50 0.46 220138 600.96 2738 39.78 309.60 105.95
539837 Raghav Prod. M 10.00 138.00 160.00 165.50 155.00 156.25 13.22 10000 16.00 10 147.41 166.90 80.00
526813 Raghu.Intl. XT 10.00 4.08 4.28 4.28 3.88 3.88 -4.90 301 0.01 5 32.33 5.35 1.99
514316 Raghuvir Syn XT 10.00 132.30 136.50 136.50 136.50 136.50 3.17 150 0.20 2 45.20 138.00 28.45
500339 Rain Inds. B 2.00 369.70 369.45 378.15 365.35 369.10 -0.16 552433 2056.39 5039 25.63 402.00 49.10
531694 Rainbow Foun X 10.00 21.65 20.60 21.65 20.60 21.65 0.00 35 0.01 3 5.03 28.20 10.47
523523 Rainbow Pap. T 2.00 2.59 2.71 2.71 2.71 2.71 4.63 10000 0.27 4 -0.04 6.20 2.25
530047 Raisaheb Rck B 10.00 408.30 409.00 409.00 395.25 400.70 -1.86 15755 63.51 152 203.40 432.90 55.00
533093 Raj Oil Mill T 10.00 1.35 1.30 1.35 1.30 1.35 0.00 18368 0.24 16 -0.67 2.65 1.14
530111 Raj Packagin X 10.00 41.10 41.90 41.90 37.00 40.20 -2.19 2231 0.88 32 17.03 64.90 30.00
530699 Raj Rayon In T 1.00 0.34 0.35 0.35 0.35 0.35 2.94 85190 0.30 21 -0.19 0.39 0.20
532826 Raj Tele.Net B 5.00 61.35 60.00 60.80 59.50 59.65 -2.77 517 0.31 24 -24.65 74.00 51.50
517522 Raj.Glob.Wir X 10.00 670.75 669.00 672.00 665.00 668.30 -0.37 2013 13.44 73 15.90 708.00 467.00
526662 Raj.Inds. T 10.00 26.70 28.00 28.00 27.75 27.75 3.93 150 0.04 2 30.83 28.00 10.30
506975 Raj.Petro Sy P 10.00 3.21 3.37 3.37 3.37 3.37 4.98 7200 0.24 7 337.00 3.37 1.24
503127 Raja Bah.Int XT 100.00 865.90 845.00 845.00 840.00 840.00 -2.99 29 0.24 2 -1.47 1240.00 810.00
532503 RajapalayamM X 10.00 1176.75 1179.00 1190.00 1142.00 1185.90 0.78 1372 16.20 64 21.78 1250.00 510.15
531500 Rajesh Exp A1 1.00 806.05 802.50 811.30 800.65 805.50 -0.07 40798 328.74 456 18.86 858.15 435.15
526823 Rajeswari In XT 10.00 5.60 5.87 5.87 5.86 5.86 4.64 1451 0.09 7 -8.49 6.01 3.05
514028 Rajkamal Syn XT 10.00 10.00 10.01 10.01 10.01 10.01 0.10 5003 0.50 21 43.52 20.50 9.98
513369 Rajkumar Frg XT 10.00 50.50 48.50 52.00 48.00 52.00 2.97 350 0.17 4 -33.77 75.55 41.00
522257 Rajoo Engin. X 1.00 35.75 36.50 36.50 35.10 35.35 -1.12 27442 9.81 128 33.99 40.50 15.00
539090 Rajputana In XT 10.00 10.10 10.20 10.20 10.20 10.20 0.99 2 0.00 1 340.00 15.17 10.07
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500354 Rajshree Sug B 10.00 57.20 57.05 57.70 55.90 56.05 -2.01 9010 5.10 79 5.01 77.80 49.00
532665 Rajvir Inds. B 10.00 41.85 39.90 39.90 39.90 39.90 -4.66 16 0.01 1 -1.21 48.90 38.05
500355 Rallis India A1 1.00 235.80 235.50 239.05 233.00 235.00 -0.34 27455 64.83 488 25.54 264.60 188.45
534734 Ram Minerals X 1.00 8.51 8.51 8.51 8.51 8.51 0.00 5060 0.43 3 -- 24.06 8.51
522281 Ram Rat.Wire X 5.00 193.75 195.00 203.00 195.00 200.30 3.38 55370 110.45 626 19.87 203.00 63.40
524037 Rama Phosph X 10.00 98.90 98.25 100.95 96.00 96.95 -1.97 5177 5.09 40 22.70 138.00 57.15
502587 Rama Pulp XT 10.00 36.85 38.65 38.65 36.70 37.00 0.41 29945 11.24 74 13.17 43.00 15.30
539309 Rama Steel B 5.00 194.20 196.45 197.00 189.85 192.60 -0.82 20970 40.57 219 33.38 197.00 108.35
523289 Rama Vision ST 10.00 13.79 13.79 13.79 13.79 13.79 0.00 400 0.06 1 -30.64 13.80 3.00
500260 Ramco Cement A1 1.00 699.50 696.65 709.00 690.00 701.50 0.29 5740 40.36 248 29.60 764.85 500.00
532369 Ramco Inds. B 1.00 278.10 276.45 283.55 275.70 279.20 0.40 11893 33.21 280 13.41 317.00 182.80
532370 Ramco System B 10.00 491.65 497.00 530.00 497.00 511.65 4.07 75356 390.36 3296 107.49 530.00 286.00
530951 Raminfo X 10.00 42.35 42.00 48.40 42.00 45.45 7.32 4113 1.86 43 23.07 63.95 33.15
532527 Ramkris.Forg B 10.00 787.40 781.00 797.80 756.00 770.45 -2.15 4227 32.83 477 50.69 825.00 266.00
533262 Ramky Infra. B 10.00 237.55 240.50 240.50 226.00 226.70 -4.57 65734 152.37 776 -2.69 271.05 55.60
515127 Rammaica (I) P 10.00 22.50 22.50 22.50 22.50 22.50 0.00 400 0.09 3 16.54 22.50 6.78
532690 Ramsarup Ind T 10.00 1.98 2.00 2.00 1.99 2.00 1.01 4989 0.10 9 -0.03 3.20 1.31
507490 Rana Sugars B 10.00 7.10 7.06 7.18 7.06 7.10 0.00 47910 3.40 55 -4.25 15.37 7.00
532987 Rane Brake L B 10.00 1182.00 1175.00 1178.90 1163.00 1163.80 -1.54 628 7.35 47 29.65 1447.00 901.00
532988 Rane Engine B 10.00 651.90 621.00 652.00 621.00 635.00 -2.59 76 0.49 6 -58.31 742.90 535.00
505800 Rane Holding B 10.00 2246.70 2205.20 2205.20 2100.00 2124.60 -5.43 506 10.83 143 22.01 2281.00 720.95
532661 Rane Madras B 10.00 771.05 772.00 789.95 760.00 763.30 -1.01 2351 18.17 127 42.59 824.75 385.00
500360 Rapicut Carb X 10.00 79.65 77.15 82.90 77.15 80.70 1.32 29608 24.05 188 14.65 96.40 56.00
522207 Rasandik Eng X 10.00 165.50 180.00 184.95 161.10 182.25 10.12 32348 57.52 260 48.99 184.95 58.60
531233 Rasi Electro ST 2.00 4.82 4.70 4.90 4.60 4.61 -4.36 5325 0.25 8 115.25 9.46 4.11
507649 Rasoi X 200.00 36000.05 36500.00 36500.00 36000.05 36200.00 0.56 6 2.17 6 37.08 49600.20 21840.00
532918 Rathi Bars X 10.00 21.15 20.70 21.35 20.70 21.15 0.00 14075 2.98 56 16.40 24.00 9.00
524610 Rathi Graph. X 10.00 11.55 12.00 13.20 11.80 12.25 6.06 43579 5.41 47 5.33 26.20 11.35
504903 Rathi Steel XT 10.00 2.44 2.53 2.55 2.53 2.55 4.51 2700 0.07 8 -0.15 4.55 2.22
520111 Ratnamni Met B 2.00 996.00 990.00 990.05 985.00 985.65 -1.04 66 0.65 8 34.28 1055.00 585.00
534597 Rattan(I) In T 2.00 8.72 8.60 8.85 8.45 8.61 -1.26 80716 6.96 100 -430.50 11.85 2.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533122 Rattan(I) Po A1 10.00 8.70 8.75 8.94 8.50 8.63 -0.80 1572857 136.66 1406 -13.28 9.60 5.33
537840 Raunaq EPC X 10.00 170.90 175.95 175.95 166.80 167.50 -1.99 90 0.15 3 27.15 219.95 118.20
504341 Ravindra Ene XT 10.00 39.20 39.75 41.15 39.75 41.15 4.97 761 0.31 5 64.30 49.20 24.35
500330 Raymond A1 10.00 957.65 958.00 983.30 953.00 977.05 2.03 61287 593.51 1490 79.56 1004.45 457.50
540065 RBL Bank A1 10.00 513.80 515.00 515.00 508.40 509.75 -0.79 40060 204.45 633 38.59 600.00 325.65
538707 RCCL X 10.00 50.00 51.00 58.90 51.00 52.00 4.00 3546 1.83 31 53.06 70.90 23.45
524230 RCF B 10.00 92.60 92.50 92.60 89.75 90.00 -2.81 432135 392.64 2078 32.97 106.45 44.55
537254 RCI Inds.& T B 10.00 199.20 196.05 203.45 196.05 202.00 1.41 129602 259.16 698 5.75 264.50 150.60
533608 RDB Rasayans X 10.00 51.65 52.00 52.70 51.05 51.60 -0.10 9822 5.10 82 14.02 67.70 30.20
533285 RDB Realty XT 10.00 54.95 52.50 55.90 52.50 53.10 -3.37 2784 1.49 13 11.96 64.00 28.05
513558 Real Strips XT 10.00 10.67 10.15 10.15 10.15 10.15 -4.87 1813 0.18 8 -0.12 13.49 7.30
532805 Redington A1 2.00 183.55 185.00 186.65 182.70 184.90 0.74 15125 27.93 386 15.21 210.05 90.40
532884 Refex Inds B 10.00 27.30 27.10 27.80 26.30 26.80 -1.83 18427 4.94 75 17.29 30.90 12.51
530815 Refnol Resin X 10.00 36.95 38.00 38.00 38.00 38.00 2.84 340 0.13 2 12.38 56.85 30.00
515018 Reg.Ceramic T 10.00 5.10 5.35 5.35 5.21 5.23 2.55 4907 0.26 17 -2.36 10.18 4.25
540175 Regency Inv. X 10.00 33.90 33.90 33.90 32.35 33.90 0.00 10289 3.40 64 28.25 34.10 12.50
512624 Regent Entp. XT 10.00 5.15 4.91 5.40 4.91 5.40 4.85 911 0.05 7 13.17 6.60 1.26
500111 Rel Capital A1 10.00 427.15 426.00 429.75 417.00 419.65 -1.76 508985 2159.07 4466 8.72 877.80 400.20
538941 REL RCBFIIBG B 10.00 11.00 11.37 11.37 11.37 11.37 3.36 61 0.01 1 -- 12.30 7.00
503162 Rel.Chemotx X 10.00 84.75 84.50 86.90 84.35 84.40 -0.41 679 0.58 16 7.18 117.70 57.00
536994 Rel.EqtyA-D B 10.00 13.50 13.05 14.85 13.05 14.85 10.00 1001 0.13 3 -- 15.30 10.80
536995 Rel.EqtyA-G B 10.00 21.60 22.00 22.65 22.00 22.65 4.86 3000 0.67 5 -- 22.65 12.97
540709 Rel.Home Fin B 10.00 81.55 82.00 93.30 81.25 87.10 6.81 811719 718.83 7524 24.47 115.00 62.55
523445 Rel.Ind.Infr B 10.00 523.70 522.05 539.90 521.75 525.45 0.33 195396 1037.93 4869 54.56 601.95 365.90
533107 Rel.Naval En A1 10.00 36.65 36.20 36.95 36.20 36.45 -0.55 207197 75.89 610 -4.11 70.65 34.00
540767 Rel.Nippon L B 10.00 253.55 253.10 255.05 250.65 252.10 -0.57 322524 819.04 451 38.31 298.70 237.25
530517 Relaxo Footw B 1.00 643.25 649.95 661.90 635.05 639.95 -0.51 7301 47.41 564 59.81 661.90 391.50
500390 Relian.Infra A1 10.00 457.90 460.00 462.00 447.50 450.20 -1.68 209962 955.41 1772 9.15 630.00 390.60
532712 Reliance Com A1 5.00 11.61 11.56 11.80 11.50 11.63 0.17 1626239 188.70 1327 -0.54 41.00 9.60
500325 Reliance Ind A1 10.00 915.90 913.50 928.95 907.90 915.05 -0.09 535672 4925.99 6348 17.70 959.00 507.02
532939 Reliance Pow A1 10.00 37.20 37.00 37.15 36.55 36.65 -1.48 301152 110.82 874 10.32 50.80 34.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532915 Religare Ent A1 10.00 61.90 62.90 62.90 59.25 60.00 -3.07 322314 196.47 1275 -22.47 272.00 34.25
540426 Relstruct Bu M 10.00 38.00 37.00 37.00 37.00 37.00 -2.63 3000 1.11 1 1850.00 51.00 25.60
513043 Remi Edelsta X 10.00 40.00 40.00 40.00 37.55 38.10 -4.75 370 0.14 13 -11.11 46.50 24.25
530919 Remsons Ind. B 10.00 140.65 142.05 143.95 130.90 138.70 -1.39 6119 8.47 163 -374.86 147.00 45.00
532923 Renaiss.Jewl B 10.00 231.85 228.85 243.60 218.60 233.35 0.65 14883 34.45 389 9.66 276.30 124.50
535322 Repco Home F A1 10.00 645.00 650.00 651.70 635.00 638.80 -0.96 14219 91.73 797 20.18 923.00 499.50
532687 Repro India B 10.00 862.95 853.30 853.30 775.50 787.55 -8.74 14389 117.20 1081 452.61 862.95 381.30
524218 Resonance Sp X 10.00 31.90 31.80 31.80 31.40 31.50 -1.25 1960 0.62 15 -1575.00 55.25 29.65
505509 Responsive I B 1.00 41.95 43.60 47.50 41.55 42.25 0.72 16720 7.35 271 111.18 107.40 34.50
515085 Restile Cer. X 10.00 7.27 7.85 7.85 6.82 7.06 -2.89 4842 0.36 44 -18.58 8.00 4.11
505368 Revathi Equ. B 10.00 689.75 679.50 680.00 669.50 680.00 -1.41 223 1.52 12 45.88 1062.00 555.00
531888 Rexnord Elec X 10.00 88.20 82.20 88.50 82.20 86.35 -2.10 4574 3.96 55 28.78 98.00 39.00
531952 Riba Textile X 10.00 111.90 112.50 113.00 107.05 107.60 -3.84 108897 121.26 573 20.93 163.95 36.20
532766 Richa Inds. X 10.00 16.00 16.40 16.40 15.70 16.20 1.25 19710 3.16 55 -5.35 39.00 14.95
520008 Rico Auto B 1.00 95.60 96.95 97.00 94.05 94.80 -0.84 189389 180.89 1530 30.88 110.90 43.75
524480 Riddhi Siddh X 10.00 636.55 625.00 684.90 565.00 575.40 -9.61 29404 182.41 734 -8.69 696.90 351.05
540082 Riddhi Steel M 10.00 34.15 36.80 36.80 36.80 36.80 7.76 3000 1.10 1 11.46 43.00 26.60
507508 Riga Sugar X 10.00 16.40 15.85 16.35 15.85 16.00 -2.44 534 0.09 4 -3.03 39.90 14.80
530251 Risa Intl. XT 2.00 1.58 1.65 1.65 1.52 1.52 -3.80 108492 1.68 25 50.67 1.87 0.50
531539 Rishabh Digh X 10.00 43.00 45.25 45.25 40.00 42.90 -0.23 6095 2.62 39 22.70 46.00 16.25
526861 Rishi Laser XT 10.00 40.50 38.70 40.50 38.50 38.90 -3.95 3400 1.33 21 74.81 47.00 17.80
523021 Rishi Techte X 10.00 66.00 69.85 69.85 66.35 67.00 1.52 5838 3.92 58 23.93 99.00 26.00
526492 Rishiroop X 10.00 126.75 125.55 128.75 125.55 125.70 -0.83 14331 18.15 75 15.35 146.35 33.25
519097 Ritesh Intl. XT 10.00 4.20 4.21 4.21 4.21 4.21 0.24 60 0.00 2 -5.69 7.03 3.85
526407 Ritesh Prop X 10.00 9.93 10.40 10.42 10.40 10.42 4.93 6910 0.72 16 6.39 10.42 5.42
536456 RJ Bio-Tech M 10.00 19.00 18.05 18.05 18.05 18.05 -5.00 3000 0.54 1 7.52 32.00 12.45
533294 RK Distil. T 10.00 12.56 12.31 12.90 12.30 12.90 2.71 1001 0.12 3 -12.17 15.12 7.15
540358 RMC Switchge M 10.00 53.05 57.00 58.35 57.00 58.35 9.99 20000 11.61 5 37.65 66.10 29.00
500365 RMG Alloy ST 6.00 5.99 5.70 5.99 5.70 5.99 0.00 2862 0.17 15 -1.08 8.96 3.51
531822 Rodium Realt X 10.00 124.00 123.50 130.00 122.00 124.50 0.40 7435 9.21 77 -57.11 145.25 105.00
502448 Rollatainer T 1.00 6.08 6.06 6.36 5.99 6.16 1.32 6915 0.42 25 -9.78 19.85 3.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500366 Rolta (I) B 10.00 55.10 54.70 58.50 54.70 56.30 2.18 503381 286.55 3093 5.97 74.30 50.25
530991 Roopa Inds. X 10.00 13.19 13.63 13.64 13.02 13.37 1.36 2054 0.27 14 23.88 15.25 10.61
533168 Rossell (I) B 2.00 121.00 117.05 120.05 115.50 116.25 -3.93 4940 5.81 101 1291.67 149.90 88.05
517500 Roto Pumps X 2.00 113.80 114.00 114.80 110.65 110.90 -2.55 20654 23.22 271 22.09 156.70 51.25
526193 Royal Cushio XT 10.00 4.41 4.19 4.19 4.19 4.19 -4.99 400 0.02 1 -1.21 9.32 4.00
512047 Royal India X 10.00 1.89 1.80 1.80 1.80 1.80 -4.76 207 0.00 3 -1.70 3.10 0.86
532699 Royal Orchid B 10.00 168.95 167.60 170.00 161.60 162.90 -3.58 2518 4.15 90 -115.53 182.75 70.20
526640 Royale Manor XT 10.00 13.00 13.10 13.10 12.71 13.00 0.00 4600 0.60 16 11.40 13.85 8.73
532983 RPG Life Sci B 8.00 477.00 477.10 485.00 467.10 467.75 -1.94 2968 14.14 135 109.29 537.50 294.00
533284 RPP Infra B 10.00 311.20 312.00 313.15 303.05 304.05 -2.30 17370 53.50 391 30.22 362.20 163.00
511626 RR Financial SS 10.00 17.15 16.30 16.30 16.30 16.30 -4.96 450 0.07 2 -44.05 19.70 10.10
517447 RS Software B 5.00 82.80 83.45 85.45 82.00 83.20 0.48 117176 98.10 1273 -10.71 127.50 59.10
539875 RSD Finance X 10.00 108.65 103.50 112.70 103.50 112.70 3.73 6 0.01 2 8.35 199.90 70.00
500350 RSWM B 10.00 345.00 345.45 348.70 342.00 346.45 0.42 4726 16.32 229 27.26 510.00 302.14
512565 RT Exports X 10.00 9.03 9.00 9.00 9.00 9.00 -0.33 358 0.03 1 -36.00 11.20 6.95
531552 RTCL XT 10.00 4.16 3.96 3.96 3.96 3.96 -4.81 200 0.01 1 14.14 6.13 2.88
531215 RTS Power Co X 10.00 56.90 56.55 58.00 56.55 58.00 1.93 420 0.24 4 15.14 68.35 25.65
500367 Rubfila Int. X 5.00 82.05 81.45 85.90 81.45 82.25 0.24 105772 88.20 1400 16.25 100.00 35.80
531099 Rubra Medica XT 10.00 6.00 6.00 6.00 6.00 6.00 0.00 200 0.01 1 33.33 6.01 1.35
503169 Ruby Mills B 5.00 319.90 316.05 323.95 313.75 317.10 -0.88 552 1.75 18 14.20 456.00 297.00
509020 Ruchi Infra. T 1.00 4.25 4.05 4.05 4.05 4.05 -4.71 23683 0.96 6 -4.60 5.46 2.52
500368 Ruchi Soya B 2.00 19.45 19.85 19.85 18.65 19.15 -1.54 539808 103.14 992 -0.14 33.75 18.39
532785 Ruchira Papr B 10.00 197.05 201.50 206.90 193.75 196.20 -0.43 147244 293.52 2378 11.73 206.90 100.10
533552 Rupa & Co B 1.00 449.05 454.05 509.45 450.50 479.30 6.74 198992 980.95 7100 53.37 590.00 244.00
532955 Rural Elect. A1 10.00 151.35 151.00 152.00 146.65 147.05 -2.84 403300 600.62 2743 5.20 223.80 114.85
533470 Rushil Decor B 10.00 887.60 885.00 907.00 881.80 897.75 1.14 2304 20.64 127 46.86 1190.90 541.00
517035 Ruttonsha In XT 10.00 54.00 55.85 56.70 54.50 54.65 1.20 3229 1.82 28 82.80 63.75 35.15