BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
543981 |
R R Kabel |
B |
5.00 |
1544.70 |
1543.40 |
1562.20 |
1502.00 |
1537.50 |
-0.47 |
6118 |
94.32 |
1102 |
91.35 |
1822.20 |
1137.60 |
|
532735 |
R Systems In |
B |
1.00 |
459.85 |
455.15 |
456.60 |
436.55 |
441.10 |
-4.08 |
13223 |
58.71 |
770 |
37.26 |
599.00 |
241.15 |
|
538119 |
R&B Denims |
T |
2.00 |
60.90 |
61.27 |
61.66 |
60.00 |
60.60 |
-0.49 |
12781 |
7.73 |
65 |
27.05 |
70.00 |
13.95 |
|
524502 |
Raaj Medisaf |
P |
10.00 |
51.49 |
54.06 |
54.06 |
54.06 |
54.06 |
4.99 |
200 |
0.11 |
2 |
8.54 |
67.98 |
23.35 |
|
537785 |
Race Eco Cha |
B |
10.00 |
344.05 |
349.00 |
352.00 |
320.05 |
323.85 |
-5.87 |
8403 |
27.55 |
178 |
253.01 |
406.00 |
170.50 |
|
520073 |
RACL Geartec |
B |
10.00 |
1194.95 |
1216.90 |
1230.00 |
1175.00 |
1181.85 |
-1.10 |
11159 |
134.03 |
510 |
31.42 |
1525.00 |
805.25 |
|
541703 |
Raconteur Gl |
M |
10.00 |
24.65 |
24.00 |
25.40 |
23.80 |
23.80 |
-3.45 |
78400 |
18.96 |
49 |
793.33 |
40.50 |
16.38 |
|
539673 |
Radhagobind |
Z |
1.00 |
2.12 |
2.02 |
2.06 |
2.02 |
2.06 |
-2.83 |
20323 |
0.41 |
10 |
25.75 |
3.10 |
1.40 |
|
531273 |
Radhe Devlop |
X |
1.00 |
3.28 |
3.24 |
3.36 |
3.14 |
3.16 |
-3.66 |
1049481 |
33.67 |
872 |
-16.63 |
9.32 |
2.77 |
|
540125 |
Radhika Jewl |
B |
2.00 |
66.66 |
67.12 |
68.24 |
64.00 |
64.63 |
-3.05 |
140655 |
93.15 |
1568 |
17.56 |
76.00 |
27.67 |
|
543732 |
Radiant CMS |
B |
1.00 |
75.95 |
76.88 |
78.20 |
75.81 |
76.14 |
0.25 |
88316 |
67.74 |
1050 |
15.63 |
114.20 |
73.80 |
|
532497 |
Radico Khait |
A1 |
2.00 |
1675.50 |
1698.65 |
1741.00 |
1656.05 |
1726.45 |
3.04 |
19302 |
328.64 |
3120 |
91.98 |
1882.05 |
1069.60 |
|
531412 |
Radix Inds. |
XT |
10.00 |
156.65 |
164.45 |
164.45 |
152.10 |
152.10 |
-2.90 |
102 |
0.16 |
4 |
111.02 |
170.20 |
70.55 |
|
539837 |
Raghav Prod. |
B |
10.00 |
611.60 |
602.00 |
609.95 |
580.00 |
588.80 |
-3.73 |
19546 |
116.32 |
861 |
53.67 |
811.00 |
400.67 |
|
526813 |
Raghu.Intl. |
XT |
10.00 |
14.89 |
14.90 |
14.90 |
14.15 |
14.15 |
-4.97 |
1197 |
0.17 |
17 |
-13.61 |
18.86 |
9.21 |
|
538921 |
Raghuvansh A |
M |
10.00 |
195.00 |
186.00 |
201.50 |
186.00 |
201.50 |
3.33 |
220000 |
413.19 |
19 |
62.58 |
486.80 |
186.00 |
|
514316 |
Raghuvir Syn |
X |
1.00 |
107.25 |
108.05 |
112.80 |
107.00 |
108.90 |
1.54 |
10949 |
11.87 |
101 |
113.44 |
199.10 |
91.00 |
|
542649 |
Rail Vikas N |
A1 |
10.00 |
255.90 |
256.45 |
259.00 |
252.00 |
252.95 |
-1.15 |
507852 |
1291.56 |
6098 |
36.24 |
345.60 |
65.30 |
|
543265 |
RailTel Corp |
A1 |
10.00 |
367.85 |
372.65 |
373.95 |
361.80 |
363.70 |
-1.13 |
117850 |
434.79 |
2486 |
54.45 |
491.15 |
96.75 |
|
500339 |
Rain Inds. |
A1 |
2.00 |
152.70 |
153.45 |
155.00 |
150.00 |
150.60 |
-1.38 |
630597 |
961.32 |
9007 |
-5.40 |
219.65 |
141.05 |
|
543524 |
Rainbow Chil |
A1 |
10.00 |
1247.90 |
1259.30 |
1324.00 |
1245.80 |
1298.00 |
4.01 |
5732 |
73.53 |
623 |
59.98 |
1488.45 |
690.05 |
|
531694 |
Rainbow Foun |
X |
10.00 |
13.46 |
13.44 |
14.13 |
13.19 |
13.75 |
2.15 |
35335 |
4.93 |
37 |
114.58 |
19.65 |
7.60 |
|
533093 |
Raj Oil Mill |
B |
10.00 |
43.09 |
44.00 |
44.35 |
43.00 |
43.00 |
-0.21 |
890 |
0.39 |
63 |
76.79 |
56.42 |
36.00 |
|
530111 |
Raj Packagin |
X |
10.00 |
23.26 |
24.30 |
24.30 |
22.55 |
23.80 |
2.32 |
7159 |
1.67 |
41 |
-8.07 |
58.99 |
22.55 |
|
530699 |
Raj Rayon In |
T |
1.00 |
23.05 |
22.59 |
22.59 |
22.59 |
22.59 |
-2.00 |
1618 |
0.37 |
33 |
376.50 |
70.95 |
15.05 |
|
532826 |
Raj Tele.Net |
T |
5.00 |
55.86 |
55.01 |
58.65 |
55.01 |
58.64 |
4.98 |
15642 |
9.15 |
61 |
234.56 |
75.05 |
37.40 |
|
517522 |
Raj.Glob.Wir |
A1 |
2.00 |
589.85 |
589.65 |
598.50 |
578.00 |
581.05 |
-1.49 |
14921 |
87.83 |
1439 |
41.03 |
919.00 |
578.00 |
|
526662 |
Raj.Inds. |
B |
10.00 |
37.52 |
37.25 |
38.14 |
37.20 |
38.14 |
1.65 |
114 |
0.04 |
4 |
17.42 |
63.45 |
26.80 |
|
506975 |
Raj.Petro Sy |
P |
10.00 |
3.18 |
3.15 |
3.15 |
3.12 |
3.12 |
-1.89 |
200 |
0.01 |
2 |
-- |
3.24 |
0.72 |
|
530253 |
Raj.Tube Mfg |
XT |
10.00 |
31.07 |
30.45 |
30.45 |
30.45 |
30.45 |
-2.00 |
396 |
0.12 |
6 |
9.82 |
51.17 |
12.01 |
|
503127 |
Raja Bah.Int |
X |
100.00 |
3800.15 |
3805.10 |
3805.10 |
3801.10 |
3805.00 |
0.13 |
16 |
0.61 |
4 |
-164.01 |
4399.00 |
3100.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
532503 |
RajapalayamM |
X |
10.00 |
841.35 |
840.10 |
924.50 |
820.00 |
907.55 |
7.87 |
6913 |
61.33 |
429 |
12.91 |
1154.00 |
551.00 |
|
531500 |
Rajesh Exp |
A1 |
1.00 |
269.40 |
270.00 |
276.35 |
259.25 |
263.10 |
-2.34 |
341805 |
921.34 |
8357 |
10.60 |
669.00 |
259.25 |
|
543285 |
RajeshwariCa |
MT |
10.00 |
117.50 |
123.10 |
123.30 |
123.10 |
123.30 |
4.94 |
6000 |
7.39 |
6 |
342.50 |
202.00 |
105.00 |
|
526823 |
Rajeswari In |
XT |
10.00 |
4.42 |
4.56 |
4.56 |
4.20 |
4.25 |
-3.85 |
2091 |
0.09 |
11 |
-6.75 |
6.90 |
3.50 |
|
514028 |
Rajkamal Syn |
X |
10.00 |
27.90 |
28.46 |
30.30 |
27.01 |
28.81 |
3.26 |
28828 |
8.40 |
106 |
125.26 |
33.00 |
21.99 |
|
539495 |
Rajkot Inves |
XT |
10.00 |
37.29 |
37.29 |
38.00 |
37.29 |
38.00 |
1.90 |
500 |
0.19 |
3 |
-29.23 |
60.46 |
23.85 |
|
541601 |
Rajnish Well |
T |
1.00 |
6.63 |
6.75 |
6.83 |
6.35 |
6.49 |
-2.11 |
3787389 |
251.41 |
1487 |
-- |
17.90 |
5.76 |
|
522257 |
Rajoo Engin. |
XT |
1.00 |
195.50 |
197.90 |
197.90 |
188.00 |
194.90 |
-0.31 |
88079 |
168.91 |
653 |
61.48 |
248.00 |
24.50 |
|
539090 |
Rajputana In |
X |
10.00 |
34.15 |
35.85 |
35.85 |
33.00 |
35.85 |
4.98 |
3065 |
1.10 |
13 |
1195.00 |
53.78 |
16.55 |
|
500354 |
Rajshree Sug |
B |
10.00 |
56.64 |
57.50 |
58.80 |
56.99 |
57.94 |
2.30 |
21213 |
12.37 |
550 |
8.98 |
101.95 |
33.50 |
|
500355 |
Rallis India |
A1 |
1.00 |
250.75 |
251.95 |
256.00 |
249.05 |
250.55 |
-0.08 |
24168 |
61.21 |
1008 |
29.69 |
294.25 |
186.50 |
|
522281 |
Ram Rat.Wire |
B |
5.00 |
258.45 |
259.95 |
264.10 |
253.85 |
255.80 |
-1.03 |
11378 |
29.43 |
345 |
22.64 |
345.70 |
157.75 |
|
500357 |
Rama Paper |
X |
10.00 |
18.49 |
17.60 |
18.97 |
17.60 |
18.56 |
0.38 |
5070 |
0.92 |
29 |
-2.66 |
29.50 |
14.85 |
|
500358 |
Rama Petro |
XT |
10.00 |
5.40 |
5.13 |
5.13 |
5.13 |
5.13 |
-5.00 |
1 |
0.00 |
1 |
-6.04 |
7.73 |
3.35 |
|
524037 |
Rama Phosph |
B |
10.00 |
162.50 |
169.05 |
169.20 |
159.60 |
160.30 |
-1.35 |
10827 |
17.62 |
369 |
-11.26 |
270.00 |
159.60 |
|
539309 |
Rama Steel |
B |
1.00 |
14.19 |
14.05 |
14.55 |
13.74 |
14.38 |
1.34 |
2109501 |
300.45 |
4000 |
62.52 |
16.83 |
8.70 |
|
523289 |
Rama Vision |
X |
10.00 |
73.51 |
75.19 |
75.19 |
70.00 |
72.00 |
-2.05 |
2947 |
2.10 |
53 |
24.08 |
88.98 |
33.15 |
|
515127 |
Ramasigns In |
X |
5.00 |
2.10 |
2.10 |
2.30 |
2.04 |
2.11 |
0.48 |
15089 |
0.31 |
31 |
-3.46 |
4.08 |
2.00 |
|
538540 |
Ramchan.Leas |
XT |
1.00 |
0.89 |
0.87 |
0.93 |
0.87 |
0.93 |
4.49 |
117632 |
1.03 |
31 |
-- |
1.50 |
0.56 |
|
500260 |
Ramco Cement |
A1 |
1.00 |
815.20 |
829.60 |
829.60 |
805.50 |
810.75 |
-0.55 |
318716 |
2606.81 |
758 |
50.17 |
1057.85 |
715.40 |
|
532369 |
Ramco Inds. |
B |
1.00 |
204.15 |
205.55 |
206.35 |
199.90 |
200.90 |
-1.59 |
25466 |
51.65 |
448 |
14.51 |
272.00 |
118.45 |
|
532370 |
Ramco System |
B |
10.00 |
269.10 |
269.85 |
271.85 |
262.05 |
264.75 |
-1.62 |
5896 |
15.78 |
312 |
-3.55 |
356.65 |
188.50 |
|
514223 |
Ramgopal Pol |
X |
10.00 |
5.79 |
5.79 |
5.79 |
5.51 |
5.51 |
-4.84 |
3513 |
0.20 |
21 |
-5.15 |
7.99 |
3.30 |
|
530951 |
Raminfo |
X |
10.00 |
139.80 |
141.05 |
141.50 |
138.00 |
138.40 |
-1.00 |
17559 |
24.45 |
213 |
14.82 |
169.10 |
80.66 |
|
532527 |
Ramkris.Forg |
A1 |
2.00 |
694.90 |
696.45 |
702.00 |
683.10 |
691.05 |
-0.55 |
18663 |
129.33 |
1037 |
39.53 |
814.95 |
276.00 |
|
533262 |
Ramky Infra. |
B |
10.00 |
444.20 |
447.30 |
532.00 |
447.30 |
486.10 |
9.43 |
52786 |
257.69 |
2716 |
2.53 |
1008.90 |
274.45 |
|
507490 |
Rana Sugars |
B |
10.00 |
19.66 |
19.70 |
20.25 |
19.10 |
19.35 |
-1.58 |
140768 |
27.73 |
959 |
5.76 |
30.30 |
18.05 |
|
531228 |
Rander Corp |
X |
10.00 |
9.47 |
9.29 |
9.29 |
9.29 |
9.29 |
-1.90 |
227 |
0.02 |
11 |
11.33 |
12.54 |
4.46 |
|
532987 |
Rane Brake L |
B |
10.00 |
727.85 |
728.25 |
731.70 |
708.00 |
712.85 |
-2.06 |
1373 |
9.83 |
160 |
14.93 |
944.60 |
586.95 |
|
532988 |
Rane Engine |
B |
10.00 |
321.45 |
319.30 |
326.65 |
305.40 |
305.95 |
-4.82 |
6086 |
18.98 |
258 |
19.10 |
505.65 |
196.55 |
|
505800 |
Rane Holding |
B |
10.00 |
1049.95 |
1055.60 |
1085.65 |
1051.10 |
1085.65 |
3.40 |
65 |
0.69 |
21 |
21.09 |
1378.10 |
792.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
532661 |
Rane Madras |
B |
10.00 |
678.15 |
694.35 |
695.00 |
682.50 |
688.30 |
1.50 |
549 |
3.79 |
81 |
51.06 |
989.95 |
391.00 |
|
543274 |
Rangoli Trad |
M |
10.00 |
6.85 |
6.51 |
6.55 |
6.51 |
6.51 |
-4.96 |
55350 |
3.60 |
66 |
7.66 |
15.10 |
5.81 |
|
531583 |
Rap Media |
XT |
10.00 |
21.00 |
20.00 |
22.05 |
19.95 |
22.05 |
5.00 |
1778 |
0.36 |
10 |
-12.60 |
30.45 |
13.02 |
|
500360 |
Rapicut Carb |
XT |
10.00 |
102.00 |
101.75 |
107.00 |
101.75 |
106.70 |
4.61 |
2081 |
2.19 |
25 |
-150.28 |
140.95 |
43.01 |
|
507966 |
Ras Resorts |
X |
10.00 |
40.50 |
40.50 |
43.93 |
39.29 |
39.52 |
-2.42 |
247 |
0.10 |
8 |
790.40 |
56.26 |
27.00 |
|
522207 |
Rasandik Eng |
X |
10.00 |
85.73 |
86.50 |
86.80 |
82.75 |
83.14 |
-3.02 |
32333 |
27.47 |
63 |
-5.37 |
155.85 |
53.00 |
|
544119 |
Rashi Periph |
B |
5.00 |
321.75 |
322.35 |
326.45 |
310.55 |
312.60 |
-2.84 |
23243 |
73.85 |
1031 |
16.70 |
388.15 |
291.25 |
|
531233 |
Rasi Electro |
X |
2.00 |
22.62 |
22.01 |
23.00 |
21.00 |
21.88 |
-3.27 |
54531 |
12.27 |
295 |
23.53 |
32.90 |
11.25 |
|
543417 |
Rategain Tr. |
A1 |
1.00 |
774.35 |
780.00 |
780.00 |
707.45 |
715.90 |
-7.55 |
1405659 |
10071.03 |
7061 |
65.32 |
921.10 |
315.60 |
|
532918 |
Rathi Bars |
XT |
10.00 |
36.33 |
37.00 |
37.00 |
34.60 |
34.88 |
-3.99 |
35612 |
12.56 |
119 |
15.30 |
56.42 |
19.00 |
|
504903 |
Rathi Steel |
XT |
10.00 |
57.75 |
60.63 |
60.63 |
58.91 |
60.63 |
4.99 |
30854 |
18.69 |
125 |
2.27 |
62.48 |
3.15 |
|
540796 |
Ratnabh.Dev |
T |
10.00 |
130.95 |
124.45 |
127.05 |
124.45 |
127.05 |
-2.98 |
663 |
0.83 |
4 |
1588.13 |
161.75 |
86.50 |
|
520111 |
Ratnamni Met |
A1 |
2.00 |
2750.65 |
2749.55 |
2838.15 |
2749.55 |
2788.60 |
1.38 |
3257 |
91.01 |
898 |
31.42 |
3923.95 |
1916.00 |
|
543978 |
Ratnaveer Pr |
B |
10.00 |
118.60 |
116.40 |
120.80 |
114.65 |
115.50 |
-2.61 |
33632 |
39.52 |
675 |
16.20 |
153.85 |
109.25 |
|
534597 |
Rattan(I) In |
A1 |
2.00 |
69.82 |
70.01 |
72.52 |
68.95 |
69.15 |
-0.96 |
269846 |
191.28 |
1993 |
25.90 |
94.85 |
32.75 |
|
533122 |
Rattan(I) Po |
T |
10.00 |
8.26 |
8.30 |
8.60 |
8.20 |
8.28 |
0.24 |
3305196 |
277.17 |
4272 |
-1.98 |
12.30 |
2.82 |
|
526095 |
Ravileela Gr |
X |
10.00 |
36.16 |
34.25 |
36.16 |
33.10 |
36.14 |
-0.06 |
472 |
0.16 |
9 |
-52.38 |
44.49 |
27.01 |
|
543251 |
RavinderHeig |
T |
1.00 |
41.00 |
38.95 |
40.48 |
38.95 |
40.47 |
-1.29 |
2684 |
1.05 |
22 |
48.76 |
63.92 |
16.97 |
|
504341 |
Ravindra Ene |
XT |
10.00 |
76.43 |
77.96 |
78.00 |
73.00 |
73.65 |
-3.64 |
36895 |
27.40 |
291 |
41.61 |
129.70 |
40.00 |
|
541634 |
Raw Edge Ind |
B |
10.00 |
32.90 |
32.01 |
35.97 |
30.00 |
30.23 |
-8.12 |
21991 |
7.00 |
135 |
-19.76 |
56.33 |
27.22 |
|
500330 |
Raymond |
A1 |
10.00 |
1806.05 |
1814.15 |
1852.75 |
1797.90 |
1808.50 |
0.14 |
20834 |
381.36 |
2398 |
7.51 |
2240.00 |
1102.10 |
|
540065 |
RBL Bank |
A1 |
10.00 |
238.30 |
238.65 |
245.85 |
238.25 |
239.95 |
0.69 |
359984 |
866.57 |
3699 |
12.16 |
300.50 |
134.05 |
|
544060 |
RBZ Jeweller |
B |
10.00 |
147.70 |
149.00 |
155.05 |
148.20 |
150.15 |
1.66 |
49675 |
76.21 |
774 |
26.91 |
255.35 |
95.00 |
|
538707 |
RCCL |
X |
10.00 |
34.01 |
34.00 |
36.04 |
34.00 |
34.13 |
0.35 |
1205 |
0.41 |
14 |
-4.76 |
51.40 |
30.54 |
|
524230 |
RCF |
A1 |
10.00 |
127.85 |
128.25 |
131.00 |
127.70 |
128.15 |
0.23 |
303306 |
392.19 |
3676 |
24.41 |
190.00 |
90.75 |
|
533608 |
RDB Rasayans |
X |
10.00 |
142.05 |
143.05 |
149.00 |
143.05 |
147.05 |
3.52 |
6604 |
9.64 |
87 |
12.50 |
185.00 |
68.50 |
|
533285 |
RDB Realty |
XT |
10.00 |
119.05 |
116.70 |
116.70 |
116.70 |
116.70 |
-1.97 |
3035 |
3.54 |
16 |
12.60 |
189.90 |
34.20 |
|
530053 |
Real Eco-Eng |
X |
10.00 |
32.82 |
31.25 |
33.00 |
31.25 |
32.65 |
-0.52 |
3764 |
1.21 |
54 |
-3265.00 |
43.90 |
19.80 |
|
538611 |
Real Touch F |
Z |
10.00 |
49.50 |
49.50 |
49.50 |
49.50 |
49.50 |
0.00 |
5 |
0.00 |
1 |
24.03 |
49.93 |
15.40 |
|
532955 |
REC |
A1 |
10.00 |
445.50 |
446.00 |
455.65 |
445.05 |
450.80 |
1.19 |
219361 |
989.94 |
4027 |
9.04 |
524.00 |
113.15 |
|
532805 |
Redington |
A1 |
2.00 |
205.25 |
203.20 |
211.40 |
203.20 |
208.20 |
1.44 |
114028 |
238.13 |
2593 |
13.53 |
221.75 |
136.25 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
543957 |
Redtape |
B |
2.00 |
660.10 |
669.75 |
684.85 |
638.95 |
657.40 |
-0.41 |
16998 |
112.65 |
1345 |
55.34 |
684.85 |
410.55 |
|
543617 |
Reetech Intl |
M |
10.00 |
42.00 |
42.00 |
44.00 |
42.00 |
44.00 |
4.76 |
2400 |
1.03 |
2 |
4.42 |
68.00 |
36.90 |
|
532884 |
Refex Inds |
B |
2.00 |
133.00 |
130.20 |
138.70 |
130.00 |
134.75 |
1.32 |
23959 |
32.31 |
1012 |
13.53 |
184.80 |
44.33 |
|
531260 |
Refex Renew. |
XT |
10.00 |
466.70 |
467.95 |
475.00 |
445.00 |
446.95 |
-4.23 |
3705 |
16.80 |
124 |
-8.94 |
645.00 |
317.90 |
|
540175 |
Regency Fin |
X |
10.00 |
12.30 |
12.41 |
12.41 |
11.05 |
11.35 |
-7.72 |
27250 |
3.13 |
169 |
9.23 |
15.35 |
7.50 |
|
511585 |
Regency Trus |
XT |
1.00 |
2.85 |
2.80 |
2.80 |
2.80 |
2.80 |
-1.75 |
60 |
0.00 |
2 |
-6.09 |
3.35 |
1.54 |
|
512624 |
Regent Entp. |
XT |
10.00 |
3.67 |
3.74 |
3.77 |
3.55 |
3.70 |
0.82 |
31552 |
1.14 |
85 |
-23.13 |
7.01 |
2.61 |
|
543208 |
Regis Inds. |
X |
10.00 |
104.00 |
102.05 |
102.05 |
102.00 |
102.00 |
-1.92 |
142 |
0.14 |
3 |
-150.00 |
115.45 |
49.80 |
|
542847 |
Rel. Mutual |
B |
10.00 |
0.66 |
0.60 |
0.60 |
0.60 |
0.60 |
-9.09 |
970 |
0.01 |
7 |
-- |
0.90 |
0.49 |
|
503162 |
Rel.Chemotx |
B |
10.00 |
194.70 |
199.35 |
200.15 |
190.35 |
196.85 |
1.10 |
1394 |
2.76 |
71 |
26.89 |
350.50 |
150.05 |
|
540709 |
Rel.Home Fin |
T |
10.00 |
2.94 |
2.94 |
2.94 |
2.89 |
2.91 |
-1.02 |
326670 |
9.57 |
270 |
0.02 |
6.22 |
1.61 |
|
523445 |
Rel.Ind.Infr |
A1 |
10.00 |
1270.65 |
1262.35 |
1310.00 |
1262.35 |
1275.80 |
0.41 |
15219 |
196.49 |
1340 |
91.00 |
1604.00 |
728.50 |
|
530517 |
Relaxo Footw |
A1 |
1.00 |
775.40 |
784.25 |
832.00 |
784.25 |
816.00 |
5.24 |
19764 |
161.60 |
2187 |
100.37 |
974.00 |
762.50 |
|
542839 |
RelEqHybP1-G |
B |
10.00 |
0.80 |
0.80 |
0.81 |
0.77 |
0.77 |
-3.75 |
26351 |
0.20 |
26 |
-- |
1.07 |
0.61 |
|
542844 |
RelEqHybP1D |
B |
10.00 |
1.15 |
1.18 |
1.18 |
1.18 |
1.18 |
2.61 |
4864 |
0.06 |
4 |
-- |
1.87 |
1.00 |
|
532124 |
Reliable Ven |
XT |
10.00 |
26.63 |
27.00 |
27.00 |
26.10 |
26.10 |
-1.99 |
3554 |
0.93 |
15 |
-15.72 |
32.43 |
8.35 |
|
500390 |
Relian.Infra |
A1 |
10.00 |
266.25 |
269.35 |
274.55 |
266.45 |
270.50 |
1.60 |
169467 |
459.32 |
3072 |
-2.32 |
288.00 |
131.40 |
|
500325 |
Reliance Ind |
A1 |
10.00 |
2987.85 |
2994.35 |
3011.25 |
2959.00 |
2976.80 |
-0.37 |
422263 |
12637.13 |
19036 |
28.78 |
3024.80 |
2015.81 |
|
532939 |
Reliance Pow |
T |
10.00 |
27.67 |
28.34 |
28.50 |
28.00 |
28.23 |
2.02 |
4400470 |
1247.71 |
16372 |
-7.82 |
33.10 |
9.14 |
|
511712 |
Relic Life S |
X |
10.00 |
15.50 |
15.50 |
15.50 |
15.00 |
15.00 |
-3.23 |
935 |
0.14 |
15 |
-15.96 |
24.23 |
14.61 |
|
539760 |
Relicab Cabl |
B |
10.00 |
90.45 |
90.45 |
91.00 |
89.00 |
89.62 |
-0.92 |
648 |
0.59 |
17 |
814.73 |
120.00 |
53.60 |
|
532915 |
Religare Ent |
A1 |
10.00 |
212.10 |
211.90 |
213.30 |
208.40 |
209.35 |
-1.30 |
169010 |
356.62 |
3324 |
1.92 |
280.30 |
137.00 |
|
539561 |
Remedium Lif |
X |
1.00 |
110.15 |
110.00 |
114.80 |
104.65 |
108.50 |
-1.50 |
469831 |
500.02 |
2029 |
20.71 |
179.66 |
23.96 |
|
513043 |
Remi Edelsta |
X |
10.00 |
66.00 |
65.00 |
70.00 |
65.00 |
69.49 |
5.29 |
1306 |
0.91 |
9 |
463.27 |
92.88 |
30.25 |
|
530919 |
Remsons Ind. |
T |
10.00 |
898.90 |
940.00 |
940.00 |
885.20 |
919.95 |
2.34 |
277 |
2.55 |
26 |
48.96 |
1104.95 |
184.50 |
|
532923 |
Renaiss.Glob |
B |
2.00 |
98.45 |
99.25 |
100.45 |
98.25 |
99.70 |
1.27 |
48737 |
48.48 |
477 |
12.96 |
146.00 |
81.88 |
|
535322 |
Repco Home F |
A1 |
10.00 |
401.20 |
404.50 |
405.45 |
398.85 |
400.65 |
-0.14 |
4244 |
17.03 |
202 |
6.48 |
492.00 |
172.75 |
|
532687 |
Repro India |
B |
10.00 |
748.60 |
770.40 |
864.20 |
770.40 |
831.45 |
11.07 |
7152 |
60.06 |
857 |
84.41 |
977.00 |
347.60 |
|
543805 |
Resgen |
M |
10.00 |
76.09 |
75.20 |
78.00 |
72.29 |
72.36 |
-4.90 |
162000 |
119.90 |
92 |
206.74 |
112.95 |
37.97 |
|
524218 |
Resonance Sp |
X |
10.00 |
90.95 |
88.60 |
93.45 |
88.60 |
90.20 |
-0.82 |
13559 |
12.31 |
147 |
29.48 |
133.44 |
69.80 |
|
538273 |
Response Inf |
XT |
10.00 |
77.85 |
77.85 |
81.74 |
74.90 |
81.67 |
4.91 |
1587 |
1.26 |
23 |
21.44 |
94.43 |
28.88 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
505509 |
Responsive I |
B |
1.00 |
289.35 |
295.50 |
295.65 |
273.95 |
277.75 |
-4.01 |
63804 |
184.37 |
900 |
54.35 |
364.80 |
109.35 |
|
543248 |
Restaurant B |
A1 |
10.00 |
101.60 |
101.95 |
102.95 |
100.80 |
101.50 |
-0.10 |
2542278 |
2584.52 |
2389 |
-24.46 |
137.85 |
83.71 |
|
515085 |
Restile Cer. |
XT |
10.00 |
3.10 |
3.04 |
3.25 |
3.04 |
3.25 |
4.84 |
54904 |
1.78 |
7 |
-32.50 |
5.85 |
2.80 |
|
543902 |
Retina Paint |
M |
10.00 |
71.70 |
71.60 |
74.90 |
66.35 |
70.05 |
-2.30 |
32000 |
22.27 |
14 |
875.63 |
81.00 |
28.00 |
|
519191 |
Retro Green |
XT |
10.00 |
10.54 |
10.33 |
10.33 |
10.33 |
10.33 |
-1.99 |
1829 |
0.19 |
15 |
9.56 |
16.10 |
6.76 |
|
543744 |
Rex Sealing |
M |
10.00 |
95.00 |
95.00 |
95.00 |
93.25 |
93.25 |
-1.84 |
2000 |
1.88 |
2 |
37.60 |
151.75 |
84.60 |
|
531888 |
Rexnord Elec |
X |
10.00 |
98.05 |
103.80 |
106.80 |
99.00 |
102.75 |
4.79 |
17046 |
17.62 |
266 |
21.77 |
175.00 |
93.10 |
|
539669 |
RGF Cap.Mkts |
XT |
1.00 |
0.69 |
0.72 |
0.72 |
0.72 |
0.72 |
4.35 |
245601 |
1.77 |
60 |
-72.00 |
1.23 |
0.39 |
|
543590 |
Rhetan TMT |
M |
1.00 |
8.35 |
8.25 |
8.69 |
8.21 |
8.35 |
0.00 |
2077500 |
173.07 |
49 |
278.33 |
15.75 |
7.30 |
|
534076 |
RHI Magnesit |
A1 |
1.00 |
556.85 |
559.45 |
564.10 |
548.30 |
550.80 |
-1.09 |
7546 |
42.01 |
661 |
-21.52 |
829.95 |
503.45 |
|
531952 |
Riba Textile |
X |
10.00 |
71.61 |
73.50 |
73.77 |
68.23 |
72.59 |
1.37 |
24082 |
17.20 |
122 |
7.43 |
94.50 |
30.60 |
|
532766 |
Richa Inds. |
Z |
10.00 |
1.24 |
1.22 |
1.24 |
1.18 |
1.19 |
-4.03 |
6428 |
0.08 |
22 |
-0.01 |
2.27 |
1.14 |
|
539435 |
Richfield Fi |
XT |
10.00 |
43.84 |
44.71 |
44.71 |
42.97 |
44.70 |
1.96 |
13010 |
5.76 |
8 |
31.70 |
44.71 |
8.72 |
|
520008 |
Rico Auto |
B |
1.00 |
148.15 |
150.65 |
154.25 |
144.00 |
145.20 |
-1.99 |
191760 |
286.01 |
2637 |
40.67 |
154.25 |
64.50 |
|
540590 |
Riddhi Corp. |
B |
10.00 |
97.95 |
99.05 |
103.00 |
97.95 |
100.30 |
2.40 |
7779 |
7.88 |
141 |
80.89 |
299.00 |
93.30 |
|
524480 |
Riddhi Siddh |
XT |
10.00 |
505.20 |
520.00 |
520.00 |
490.00 |
504.25 |
-0.19 |
3173 |
15.98 |
46 |
-8.37 |
735.00 |
313.00 |
|
517035 |
RIR Power El |
X |
10.00 |
833.95 |
845.00 |
880.00 |
845.00 |
872.85 |
4.66 |
7489 |
64.76 |
384 |
111.48 |
1040.00 |
268.95 |
|
530251 |
Risa Intl. |
XT |
2.00 |
0.64 |
0.63 |
0.63 |
0.63 |
0.63 |
-1.56 |
17736 |
0.11 |
35 |
-0.68 |
1.23 |
0.47 |
|
531539 |
Rishabh Digh |
XT |
10.00 |
33.55 |
31.88 |
31.88 |
31.88 |
31.88 |
-4.98 |
1111 |
0.35 |
5 |
-28.72 |
53.35 |
15.26 |
|
543977 |
Rishabh Inst |
B |
10.00 |
425.75 |
425.75 |
447.85 |
425.75 |
442.50 |
3.93 |
13385 |
58.67 |
730 |
33.96 |
635.00 |
403.05 |
|
514177 |
Rishabh Yarn |
P |
10.00 |
83.79 |
86.31 |
86.31 |
79.61 |
79.61 |
-4.99 |
500 |
0.40 |
3 |
-215.16 |
86.31 |
58.33 |
|
526861 |
Rishi Laser |
XT |
10.00 |
89.07 |
90.85 |
90.85 |
90.00 |
90.85 |
2.00 |
9027 |
8.20 |
39 |
16.89 |
120.15 |
21.12 |
|
523021 |
Rishi Techte |
X |
10.00 |
48.75 |
48.00 |
49.99 |
46.32 |
46.98 |
-3.63 |
2664 |
1.27 |
35 |
21.95 |
54.90 |
18.85 |
|
526492 |
Rishiroop |
X |
10.00 |
176.45 |
176.45 |
179.00 |
175.30 |
177.35 |
0.51 |
6090 |
10.81 |
84 |
8.53 |
225.35 |
85.00 |
|
543256 |
Rita Fin. |
X |
10.00 |
19.00 |
19.01 |
20.00 |
19.01 |
19.75 |
3.95 |
14262 |
2.83 |
20 |
29.92 |
30.95 |
18.00 |
|
542383 |
Ritco Logist |
B |
10.00 |
221.25 |
224.45 |
224.45 |
212.00 |
215.80 |
-2.46 |
10713 |
23.39 |
294 |
17.50 |
308.39 |
144.10 |
|
541556 |
Rites |
A1 |
10.00 |
662.80 |
672.45 |
678.00 |
661.00 |
664.30 |
0.23 |
75535 |
506.36 |
2262 |
34.60 |
826.15 |
330.00 |
|
519097 |
Ritesh Intl. |
X |
10.00 |
25.13 |
24.30 |
25.13 |
24.00 |
24.34 |
-3.14 |
17858 |
4.37 |
208 |
-11.76 |
67.30 |
23.18 |
|
536456 |
RJ Bio-Tech |
MT |
10.00 |
3.25 |
3.11 |
3.41 |
3.11 |
3.41 |
4.92 |
21000 |
0.68 |
3 |
1.42 |
5.01 |
3.11 |
|
533294 |
RK Distil. |
T |
10.00 |
19.79 |
20.18 |
20.18 |
20.18 |
20.18 |
1.97 |
3568 |
0.72 |
22 |
-8.66 |
29.50 |
10.55 |
|
544136 |
RK Swamy |
B |
5.00 |
271.25 |
277.15 |
279.70 |
273.00 |
273.95 |
1.00 |
14308 |
39.44 |
560 |
44.26 |
307.35 |
227.75 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
512618 |
RLF |
XT |
10.00 |
7.84 |
7.69 |
7.69 |
7.69 |
7.69 |
-1.91 |
920 |
0.07 |
6 |
11.48 |
15.30 |
5.35 |
|
540358 |
RMC Switchge |
M |
10.00 |
396.85 |
400.00 |
413.95 |
390.00 |
400.60 |
0.94 |
46500 |
186.93 |
89 |
520.26 |
675.00 |
166.66 |
|
543171 |
RO Jewels |
T |
2.00 |
3.51 |
3.54 |
3.68 |
3.49 |
3.53 |
0.57 |
232337 |
8.31 |
335 |
5.12 |
7.91 |
3.11 |
|
543901 |
Robust Hotel |
T |
10.00 |
187.55 |
184.00 |
191.30 |
184.00 |
191.30 |
2.00 |
1091 |
2.09 |
9 |
-27.29 |
228.45 |
79.00 |
|
531822 |
Rodium Realt |
XT |
10.00 |
71.99 |
70.56 |
70.56 |
70.56 |
70.56 |
-1.99 |
2000 |
1.41 |
13 |
-19.76 |
110.95 |
39.00 |
|
543325 |
Rolex Rings |
A1 |
10.00 |
1767.80 |
1797.10 |
1800.00 |
1726.90 |
1745.75 |
-1.25 |
4976 |
87.50 |
1188 |
26.58 |
2613.44 |
1726.90 |
|
502448 |
Rollatainer |
B |
1.00 |
1.58 |
1.60 |
1.60 |
1.51 |
1.52 |
-3.80 |
168335 |
2.58 |
132 |
-21.71 |
1.90 |
0.91 |
|
530991 |
Roopa Inds. |
X |
10.00 |
58.36 |
57.90 |
59.29 |
55.67 |
59.18 |
1.41 |
2074 |
1.21 |
13 |
36.09 |
74.95 |
37.40 |
|
512115 |
Rose Merc. |
XT |
10.00 |
128.35 |
126.00 |
130.00 |
122.20 |
129.00 |
0.51 |
7128 |
8.98 |
12 |
-44.18 |
197.75 |
45.52 |
|
531324 |
Roselabs Fin |
XT |
10.00 |
26.55 |
25.35 |
25.35 |
25.25 |
25.25 |
-4.90 |
72 |
0.02 |
3 |
10.79 |
41.51 |
14.49 |
|
543213 |
Rossari Bio |
A1 |
2.00 |
671.75 |
680.35 |
694.80 |
672.00 |
674.40 |
0.39 |
5551 |
38.08 |
425 |
29.68 |
903.45 |
580.10 |
|
533168 |
Rossell (I) |
B |
2.00 |
357.10 |
367.75 |
367.75 |
351.10 |
357.30 |
0.06 |
9581 |
34.41 |
393 |
99.25 |
549.85 |
222.00 |
|
517500 |
Roto Pumps |
B |
2.00 |
359.10 |
368.45 |
368.45 |
349.60 |
351.85 |
-2.02 |
9980 |
35.57 |
350 |
29.44 |
460.00 |
278.75 |
|
543228 |
Route Mobile |
A1 |
10.00 |
1600.65 |
1595.70 |
1613.15 |
1595.70 |
1601.45 |
0.05 |
7426 |
118.96 |
692 |
25.88 |
1759.50 |
1209.05 |
|
526193 |
Royal Cushio |
X |
10.00 |
28.50 |
27.93 |
29.20 |
27.23 |
27.31 |
-4.18 |
3770 |
1.04 |
29 |
0.14 |
42.73 |
8.18 |
|
512047 |
Royal India |
XT |
10.00 |
10.98 |
11.19 |
11.19 |
11.19 |
11.19 |
1.91 |
3301 |
0.37 |
18 |
-3.86 |
11.19 |
2.27 |
|
532699 |
Royal Orchid |
B |
10.00 |
358.50 |
363.75 |
376.25 |
354.45 |
362.20 |
1.03 |
21569 |
78.95 |
920 |
22.30 |
448.10 |
232.20 |
|
544143 |
Royal Sense |
MT |
10.00 |
114.41 |
114.10 |
114.10 |
109.50 |
110.00 |
-3.85 |
12000 |
13.39 |
6 |
76.92 |
129.20 |
103.53 |
|
526640 |
Royale Manor |
X |
10.00 |
44.43 |
46.50 |
46.60 |
42.21 |
42.78 |
-3.71 |
9430 |
4.15 |
74 |
20.67 |
50.25 |
25.75 |
|
532983 |
RPG Life Sci |
B |
8.00 |
1472.50 |
1503.00 |
1539.20 |
1497.25 |
1530.20 |
3.92 |
570 |
8.68 |
166 |
29.85 |
1740.00 |
659.45 |
|
533284 |
RPP Infra |
T |
10.00 |
108.00 |
108.00 |
110.00 |
107.30 |
108.40 |
0.37 |
9071 |
9.86 |
80 |
6.90 |
161.44 |
39.00 |
|
542333 |
RPSG Vent. |
B |
10.00 |
621.40 |
628.10 |
647.00 |
617.00 |
621.50 |
0.02 |
14419 |
91.56 |
562 |
-31.31 |
851.50 |
359.45 |
|
511626 |
RR Financial |
X |
10.00 |
15.36 |
15.37 |
15.37 |
15.36 |
15.36 |
0.00 |
20 |
0.00 |
2 |
21.04 |
17.39 |
6.16 |
|
531667 |
RR Metalmakr |
X |
10.00 |
48.14 |
50.44 |
50.44 |
46.00 |
46.00 |
-4.45 |
2606 |
1.31 |
5 |
-25.70 |
67.85 |
26.10 |
|
530917 |
RR Security |
P |
10.00 |
12.01 |
12.61 |
12.61 |
12.61 |
12.61 |
5.00 |
100 |
0.01 |
1 |
27.41 |
14.70 |
5.80 |
|
531307 |
RRIL |
X |
5.00 |
25.01 |
25.05 |
26.26 |
24.22 |
25.85 |
3.36 |
88494 |
22.61 |
344 |
34.01 |
36.80 |
13.62 |
|
517447 |
RS Software |
T |
5.00 |
188.70 |
192.45 |
192.45 |
192.45 |
192.45 |
1.99 |
18707 |
36.00 |
69 |
40.01 |
195.95 |
21.16 |
|
530179 |
RSC Intl. |
XT |
10.00 |
8.28 |
8.28 |
8.28 |
8.28 |
8.28 |
0.00 |
3 |
0.00 |
1 |
-- |
10.63 |
3.15 |
|
539875 |
RSD Finance |
X |
5.00 |
88.40 |
97.90 |
103.87 |
96.00 |
97.94 |
10.79 |
4522 |
4.44 |
74 |
12.35 |
130.00 |
72.26 |
|
500350 |
RSWM |
B |
10.00 |
171.95 |
175.35 |
175.40 |
169.80 |
171.80 |
-0.09 |
11595 |
20.11 |
318 |
-67.37 |
242.75 |
145.15 |
|
531552 |
RTCL |
XT |
10.00 |
18.87 |
18.87 |
18.87 |
18.00 |
18.13 |
-3.92 |
6229 |
1.13 |
35 |
51.80 |
29.50 |
13.60 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
531215 |
RTS Power Co |
X |
10.00 |
162.50 |
161.00 |
167.85 |
157.05 |
161.65 |
-0.52 |
7392 |
12.01 |
109 |
30.44 |
211.00 |
108.10 |
|
500367 |
Rubfila Int. |
X |
5.00 |
68.79 |
68.60 |
71.95 |
67.23 |
68.16 |
-0.92 |
121759 |
84.58 |
770 |
15.28 |
97.70 |
60.98 |
|
503169 |
Ruby Mills |
B |
5.00 |
182.95 |
185.85 |
188.45 |
182.05 |
184.65 |
0.93 |
2472 |
4.59 |
120 |
15.64 |
269.55 |
137.00 |
|
509020 |
Ruchi Infra. |
B |
1.00 |
11.68 |
12.26 |
12.26 |
12.15 |
12.26 |
4.97 |
369648 |
45.31 |
186 |
20.78 |
19.07 |
7.40 |
|
532785 |
Ruchira Papr |
B |
10.00 |
113.15 |
113.90 |
115.15 |
110.00 |
112.10 |
-0.93 |
8354 |
9.49 |
178 |
5.73 |
163.90 |
91.10 |
|
514010 |
Rudra Ecovat |
XT |
1.00 |
43.97 |
43.89 |
44.00 |
42.01 |
42.36 |
-3.66 |
96861 |
41.43 |
225 |
-- |
53.75 |
3.74 |
|
544121 |
Rudra Gas E |
M |
10.00 |
170.05 |
176.70 |
176.70 |
165.00 |
167.35 |
-1.59 |
62000 |
104.38 |
31 |
39.66 |
259.90 |
119.70 |
|
539226 |
Rudra Global |
X |
5.00 |
41.03 |
41.48 |
41.85 |
39.15 |
40.22 |
-1.97 |
140522 |
57.20 |
827 |
22.47 |
57.14 |
17.28 |
|
530449 |
Rungta Irrig |
X |
10.00 |
70.80 |
70.80 |
70.80 |
67.26 |
67.39 |
-4.82 |
4450 |
3.03 |
73 |
24.33 |
100.00 |
45.16 |
|
533552 |
Rupa & Co |
B |
1.00 |
243.25 |
245.00 |
247.95 |
234.00 |
238.40 |
-1.99 |
80369 |
191.83 |
1909 |
29.43 |
308.20 |
197.20 |
|
533470 |
Rushil Decor |
B |
10.00 |
295.30 |
291.25 |
304.70 |
289.85 |
291.85 |
-1.17 |
7986 |
23.81 |
362 |
16.25 |
406.70 |
202.46 |
|
|