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 18/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 45.10 45.50 45.50 44.80 44.90 -0.44 251 0.11 4 9.02 56.40 24.20
502271 Raasi Refrac XT 10.00 5.20 4.95 5.25 4.95 5.13 -1.35 698 0.04 5 0.61 19.97 3.41
520073 RACL Geartec X 10.00 73.95 72.40 74.65 70.00 71.35 -3.52 14816 10.64 77 7.51 87.50 46.00
590070 Radaan Media B 2.00 2.15 1.72 2.28 1.72 1.81 -15.81 8731 0.16 29 -1.23 4.63 1.40
532692 Radha Madhav B 10.00 7.78 7.40 7.99 7.40 7.42 -4.63 180751 13.55 913 0.68 40.30 7.40
531273 Radhe Devlop X 10.00 9.12 8.43 10.00 8.43 9.80 7.46 11320 1.09 48 -490.00 25.00 7.55
539814 Radhey Trade XT 10.00 17.90 18.20 18.20 18.00 18.15 1.40 15010 2.73 5 25.56 18.60 13.50
540125 Radhika Jewl M 10.00 23.95 23.30 24.00 23.30 24.00 0.21 35200 8.43 5 19.05 29.60 15.50
532497 Radico Khait A1 2.00 275.40 276.90 280.00 270.15 273.05 -0.85 23252 64.02 801 19.37 500.00 269.45
531412 Radix Inds. X 10.00 82.15 81.20 83.25 81.20 83.25 1.34 55 0.05 2 66.60 99.90 36.70
542649 Rail Vikas N B 10.00 26.90 26.90 27.25 26.50 26.75 -0.56 510774 137.66 1054 9.80 29.85 18.60
500339 Rain Inds. A1 2.00 100.45 100.75 102.10 98.20 98.90 -1.54 92554 92.11 1149 8.33 232.00 88.20
523523 Rainbow Pap. Z 2.00 0.68 0.65 0.67 0.65 0.66 -2.94 4445 0.03 3 -0.01 2.74 0.65
530111 Raj Packagin X 10.00 22.80 22.05 22.05 21.70 21.70 -4.82 387 0.08 6 -62.00 40.05 21.10
530699 Raj Rayon In Z 1.00 0.19 0.19 0.19 0.19 0.19 0.00 315 0.00 3 -0.15 0.25 0.19
517522 Raj.Glob.Wir X 10.00 831.50 854.95 869.90 826.05 831.00 -0.06 859 7.20 160 13.53 1020.00 556.00
503127 Raja Bah.Int XT 100.00 1319.00 1380.00 1380.00 1253.20 1329.30 0.78 5 0.07 3 -2.26 1785.00 978.50
532503 RajapalayamM X 10.00 879.50 878.90 880.00 872.50 878.70 -0.09 524 4.59 58 23.31 1060.00 672.25
531500 Rajesh Exp A1 1.00 685.05 687.60 700.25 687.00 688.75 0.54 53067 367.03 1530 15.74 786.85 544.00
513369 Rajkumar Frg X 10.00 34.25 32.60 32.60 32.60 32.60 -4.82 80 0.03 2 17.16 69.00 28.70
541601 Rajnish Well M 10.00 162.00 160.00 160.00 160.00 160.00 -1.23 1200 1.92 1 116.79 187.00 98.50
522257 Rajoo Engin. X 1.00 19.35 19.00 20.40 17.80 18.05 -6.72 133372 25.73 409 14.10 46.25 17.55
500354 Rajshree Sug B 10.00 22.80 22.00 22.00 22.00 22.00 -3.51 55 0.01 1 -1.48 35.95 18.25
500355 Rallis India A1 1.00 147.25 148.50 149.10 146.85 147.90 0.44 3817 5.64 105 18.51 214.40 139.10
534734 Ram Minerals X 1.00 1.10 1.08 1.08 1.08 1.08 -1.82 111 0.00 3 -- 4.01 1.03
522281 Ram Rat.Wire X 5.00 88.30 87.00 91.90 87.00 90.40 2.38 507 0.45 14 12.45 178.50 82.05
500357 Rama Paper X 10.00 15.60 17.95 17.95 15.20 15.50 -0.64 5512 0.87 23 0.60 36.90 8.15
524037 Rama Phosph X 10.00 69.80 71.50 71.65 69.45 69.75 -0.07 2166 1.55 20 6.36 109.50 66.00
502587 Rama Pulp X 10.00 65.60 65.60 66.00 63.50 63.85 -2.67 1656 1.08 21 18.56 84.00 40.00
539309 Rama Steel B 5.00 94.20 95.30 109.70 93.65 95.30 1.17 10042 9.92 87 19.14 179.00 71.00
500260 Ramco Cement A1 1.00 772.95 776.70 795.80 776.70 791.15 2.35 4979 39.32 245 33.38 845.10 546.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532369 Ramco Inds. B 1.00 202.20 202.00 206.00 199.20 204.90 1.34 3336 6.81 182 9.84 264.00 172.00
532370 Ramco System B 10.00 220.30 218.70 220.35 206.00 212.65 -3.47 2589 5.52 118 39.75 413.90 187.20
530951 Raminfo X 10.00 36.55 40.70 40.70 36.10 36.45 -0.27 1567 0.58 21 13.45 54.70 34.00
532527 Ramkris.Forg B 10.00 432.10 435.00 435.40 425.50 429.25 -0.66 70 0.30 24 11.75 757.25 411.55
533262 Ramky Infra. B 10.00 100.75 100.55 102.00 98.85 99.15 -1.59 7130 7.12 104 -1.17 214.45 87.00
507490 Rana Sugars B 10.00 2.85 2.86 2.91 2.73 2.81 -1.40 87233 2.47 100 -0.58 5.54 2.50
532987 Rane Brake L B 10.00 637.35 628.10 652.50 628.10 643.90 1.03 1000 6.39 80 13.94 890.30 483.00
532988 Rane Engine B 10.00 450.45 450.45 450.45 450.15 450.20 -0.06 144 0.65 7 -22.30 642.80 448.10
505800 Rane Holding B 10.00 1123.00 1126.75 1132.25 1100.95 1107.75 -1.36 651 7.29 154 15.25 2147.00 948.00
532661 Rane Madras B 10.00 309.80 318.40 319.00 313.00 315.00 1.68 487 1.55 91 155.94 730.00 306.30
500360 Rapicut Carb X 10.00 40.00 40.00 42.50 40.00 41.00 2.50 11595 4.77 38 7.75 69.95 38.00
522207 Rasandik Eng X 10.00 99.00 98.80 98.80 90.25 92.95 -6.11 1028 0.96 24 19.13 182.00 85.20
531233 Rasi Electro X 2.00 4.02 3.98 3.98 3.68 3.71 -7.71 2080 0.08 12 11.24 8.36 3.33
532918 Rathi Bars X 10.00 11.63 10.70 11.70 10.60 10.85 -6.71 12099 1.31 44 6.66 21.80 10.60
524610 Rathi Graph. X 10.00 2.47 2.35 2.35 2.35 2.35 -4.86 1500 0.04 2 1.02 8.30 2.35
520111 Ratnamni Met B 2.00 982.85 976.55 981.00 959.20 971.60 -1.14 2147 20.82 74 17.96 1030.00 735.95
534597 Rattan(I) In B 2.00 1.95 1.95 1.97 1.83 1.85 -5.13 90830 1.70 89 -185.00 6.27 1.83
533122 Rattan(I) Po B 10.00 1.89 1.96 1.96 1.62 1.79 -5.29 391830 6.94 362 -2.75 5.28 1.62
537840 Raunaq EPC XT 10.00 77.45 76.90 77.40 73.60 73.60 -4.97 38 0.03 6 -4.66 125.00 60.00
526095 Ravileela Gr X 10.00 12.70 13.33 13.33 13.33 13.33 4.96 115 0.02 2 7.80 19.75 10.10
504341 Ravindra Ene X 10.00 31.70 32.05 34.95 32.00 34.95 10.25 201 0.06 3 53.77 50.90 17.10
500330 Raymond A1 10.00 777.85 785.00 786.00 772.25 778.55 0.09 14799 115.18 535 28.45 991.50 593.54
540065 RBL Bank A1 10.00 620.95 623.00 634.90 621.00 627.05 0.98 84100 528.21 1800 30.90 716.55 438.80
538707 RCCL X 10.00 21.05 21.00 22.00 21.00 22.00 4.51 1635 0.36 7 -2.86 45.60 19.95
524230 RCF A1 10.00 59.55 59.60 59.60 57.75 58.20 -2.27 171127 100.48 847 23.10 79.85 51.05
537254 RCI Inds.& T X 10.00 71.25 71.05 71.45 69.95 70.70 -0.77 16242 11.48 50 2.59 128.80 57.00
533608 RDB Rasayans X 10.00 28.55 28.75 31.40 28.10 30.00 5.08 25828 7.88 233 5.89 109.50 26.60
533285 RDB Realty X 10.00 27.00 28.30 28.30 27.40 27.45 1.67 2008 0.55 6 6.18 55.80 24.65
532955 REC A1 10.00 152.00 152.00 155.95 152.00 154.45 1.61 181112 279.89 1003 5.29 159.30 89.10
532805 Redington A1 2.00 105.85 105.50 110.00 104.65 109.40 3.35 18375 19.98 573 8.38 128.00 64.00
532884 Refex Inds T 10.00 71.30 67.75 74.85 67.75 74.85 4.98 84773 61.62 331 3.66 86.80 10.52
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530815 Refnol Resin X 10.00 27.00 26.00 26.00 25.70 25.75 -4.63 1254 0.32 6 9.13 31.60 13.50
515018 Reg.Ceramic T 10.00 2.51 2.50 2.50 2.45 2.45 -2.39 475 0.01 2 -1.25 4.74 2.25
540175 Regency Inv. X 10.00 26.50 26.90 26.90 26.90 26.90 1.51 73 0.02 9 26.37 53.25 14.05
512624 Regent Entp. X 10.00 2.36 2.36 2.36 2.36 2.36 0.00 100 0.00 1 7.37 4.90 1.36
500111 Rel Capital A1 10.00 71.40 71.40 73.15 61.75 63.55 -10.99 4336606 2972.76 17431 1.35 487.60 61.75
538683 Rel. Mutual B 10.00 411.29 415.57 415.77 415.57 415.77 1.09 11 0.05 2 -- 435.90 350.26
503162 Rel.Chemotx X 10.00 75.30 75.00 84.70 73.25 83.05 10.29 32033 25.92 232 8.12 106.50 57.00
540709 Rel.Home Fin B 10.00 13.25 13.35 13.40 11.95 11.95 -9.81 98667 12.12 447 2.47 76.90 11.95
523445 Rel.Ind.Infr B 10.00 298.10 300.00 302.90 291.60 293.30 -1.61 17249 51.01 436 56.84 496.30 260.50
533107 Rel.Naval En B 10.00 5.64 6.00 6.00 4.55 4.65 -17.55 317570 15.96 538 -0.03 20.60 4.55
540767 Rel.Nippon L A1 10.00 219.95 219.50 222.00 219.50 220.80 0.39 72571 160.58 584 27.81 278.95 120.20
530517 Relaxo Footw A1 1.00 824.95 832.95 843.70 803.10 834.40 1.15 27128 223.23 282 59.01 957.00 666.00
500390 Relian.Infra A1 10.00 56.50 56.00 56.25 44.00 45.80 -18.94 6157047 3148.53 19131 1.16 488.50 44.00
532712 Reliance Com A1 5.00 1.40 1.35 1.35 1.33 1.33 -5.00 3959387 52.81 948 -0.05 21.65 1.33
500325 Reliance Ind A1 10.00 1281.50 1281.00 1287.60 1269.30 1282.55 0.08 430918 5518.96 10179 20.54 1417.00 941.35
532939 Reliance Pow A1 10.00 5.29 5.30 5.41 4.36 4.57 -13.61 11690325 569.85 63108 1.38 39.25 4.36
532915 Religare Ent B 10.00 25.00 24.75 24.75 24.10 24.30 -2.80 13305 3.24 75 -11.05 53.75 17.05
533172 Religare Gol E 100.00 3000.00 2900.01 3000.00 2900.01 2970.00 -1.00 52 1.54 5 -- 3090.00 2687.00
530919 Remsons Ind. B 10.00 98.10 99.90 104.45 97.00 97.00 -1.12 3347 3.39 24 16.11 150.00 70.15
532923 Renaiss.Glob B 10.00 274.10 274.00 274.00 270.00 270.00 -1.50 300 0.82 23 6.12 345.00 240.00
535322 Repco Home F A1 10.00 360.00 360.25 369.05 359.90 367.35 2.04 312287 1146.08 292 9.79 648.00 292.50
532687 Repro India B 10.00 506.35 523.30 523.30 488.00 490.10 -3.21 470 2.34 54 25.13 746.00 488.00
524218 Resonance Sp X 10.00 35.65 34.60 37.40 34.60 36.90 3.51 7566 2.72 54 13.32 39.95 18.25
505509 Responsive I B 1.00 90.95 92.00 92.00 90.15 90.80 -0.16 15144 13.72 118 238.95 105.95 67.40
515085 Restile Cer. X 10.00 2.31 2.31 2.74 2.30 2.74 18.61 120 0.00 4 -4.57 5.87 2.30
531952 Riba Textile X 10.00 69.55 72.00 72.70 67.05 69.35 -0.29 50568 35.24 62 8.15 140.00 58.20
532766 Richa Inds. XT 10.00 1.32 1.30 1.30 1.30 1.30 -1.52 5526 0.07 8 -0.01 7.40 1.22
520008 Rico Auto B 1.00 62.40 62.65 63.70 61.75 61.95 -0.72 10274 6.43 111 16.43 87.25 55.95
524480 Riddhi Siddh XT 10.00 270.20 279.50 280.00 261.00 270.00 -0.07 245 0.68 7 4.33 634.90 221.35
540082 Riddhi Steel M 10.00 16.50 17.10 17.10 16.00 16.00 -3.03 6000 0.99 2 4.98 45.00 11.70
541151 Ridings Cons M 10.00 24.60 23.00 23.00 23.00 23.00 -6.50 24000 5.52 1 28.05 24.60 17.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507508 Riga Sugar XT 10.00 5.60 5.60 5.60 5.55 5.55 -0.89 100 0.01 2 -0.19 9.70 3.50
530251 Risa Intl. XT 2.00 0.56 0.58 0.58 0.54 0.54 -3.57 9981 0.05 8 -4.50 0.90 0.35
531539 Rishabh Digh X 10.00 33.40 34.00 34.00 33.15 33.90 1.50 329 0.11 10 13.40 132.85 29.75
526861 Rishi Laser X 10.00 23.05 18.50 24.00 18.50 23.65 2.60 414 0.09 11 -181.92 29.00 18.14
526492 Rishiroop X 10.00 52.90 52.75 55.90 52.20 53.95 1.98 2021 1.10 23 7.16 88.00 43.15
542383 Ritco Logist M 10.00 75.00 75.90 75.90 75.90 75.90 1.20 3200 2.43 2 18.07 80.00 63.35
541556 Rites B 10.00 293.35 294.80 296.00 286.20 288.35 -1.70 47850 139.75 897 15.95 326.55 190.00
519097 Ritesh Intl. XT 10.00 6.13 6.20 6.20 6.20 6.20 1.14 1010 0.06 2 103.33 15.55 4.53
526407 Ritesh Prop X 10.00 17.75 18.85 19.50 18.45 18.50 4.23 4424 0.85 14 23.42 19.95 8.26
540843 Rithwik Facl M 10.00 36.50 37.90 37.90 37.90 37.90 3.84 3000 1.14 1 18.13 46.50 30.00
533294 RK Distil. T 10.00 7.45 7.08 7.73 7.08 7.73 3.76 18 0.00 2 4.99 16.30 6.90
500365 RMG Alloy X 6.00 12.50 12.75 13.05 12.00 12.85 2.80 38031 4.74 72 -22.16 33.95 11.80
531822 Rodium Realt X 10.00 115.40 115.50 116.50 115.00 116.05 0.56 3939 4.57 20 17.07 163.00 98.00
532731 Rohit Ferro T 10.00 0.94 0.90 0.94 0.90 0.94 0.00 610 0.01 5 -0.04 3.30 0.90
502448 Rollatainer T 1.00 2.16 2.09 2.15 2.06 2.09 -3.24 333 0.01 16 -3.80 4.43 2.02
500366 Rolta (I) T 10.00 5.93 5.70 6.05 5.65 5.70 -3.88 61818 3.59 178 -0.03 43.25 3.65
542145 Roni Househl M 10.00 25.00 25.00 25.00 25.00 25.00 0.00 18000 4.50 2 138.89 25.10 20.05
530991 Roopa Inds. X 10.00 11.18 10.65 11.55 10.65 11.55 3.31 200 0.02 2 15.20 13.23 9.27
533168 Rossell (I) B 2.00 46.55 47.95 47.95 43.10 44.00 -5.48 1434 0.65 23 275.00 103.80 43.10
517500 Roto Pumps X 2.00 146.20 145.50 146.45 142.70 143.50 -1.85 15020 21.80 133 14.49 160.50 74.00
532699 Royal Orchid B 10.00 107.85 107.00 109.00 106.25 106.50 -1.25 934 1.00 15 -76.07 178.85 91.40
526640 Royale Manor XT 10.00 12.21 12.21 12.29 12.20 12.26 0.41 13496 1.65 17 6.29 13.00 8.02
532983 RPG Life Sci B 8.00 254.60 252.05 252.05 252.05 252.05 -1.00 100 0.25 1 38.54 385.50 202.00
533284 RPP Infra B 10.00 118.15 119.00 121.20 112.40 116.70 -1.23 1106 1.31 81 11.60 246.00 83.00
531667 RR Metalmakr X 10.00 21.85 24.00 24.00 19.85 20.35 -6.86 429 0.09 18 23.39 103.50 17.65
517447 RS Software B 5.00 24.65 24.00 24.00 23.10 23.10 -6.29 11916 2.79 133 -2.19 53.60 23.10
500350 RSWM B 10.00 135.95 135.25 135.40 126.65 134.70 -0.92 8216 10.63 242 -13.06 280.00 126.65
531215 RTS Power Co X 10.00 39.45 36.65 40.00 36.65 38.00 -3.68 10460 4.09 46 6.33 43.50 24.30
500367 Rubfila Int. X 5.00 38.85 40.40 40.40 38.90 39.50 1.67 6694 2.63 37 10.51 71.90 36.00
503169 Ruby Mills B 5.00 236.00 236.15 239.95 227.10 228.70 -3.09 1048 2.44 32 21.47 388.80 227.10
509020 Ruchi Infra. T 1.00 2.61 2.61 2.61 2.60 2.60 -0.38 1524 0.04 3 -4.00 5.49 2.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500368 Ruchi Soya T 2.00 5.66 5.56 5.94 5.38 5.91 4.42 204276 11.72 271 2.57 13.27 4.88
532785 Ruchira Papr B 10.00 92.30 91.50 92.70 91.30 91.60 -0.76 746 0.69 25 5.52 169.95 83.60
539226 Rudra Global T 10.00 90.00 94.00 94.00 85.50 90.00 0.00 224 0.21 9 13.80 222.00 67.00
530449 Rungta Irrig XT 10.00 19.75 18.80 18.80 18.80 18.80 -4.81 350 0.07 3 28.92 25.50 15.05
533552 Rupa & Co B 1.00 240.00 240.00 240.00 232.20 234.30 -2.38 1544 3.65 108 19.96 437.00 232.20
533470 Rushil Decor B 10.00 513.15 535.50 554.85 510.55 514.85 0.33 1205 6.40 186 53.63 725.00 390.00
517035 Ruttonsha In X 10.00 50.55 50.45 50.45 47.50 48.00 -5.04 60 0.03 4 12.83 56.00 32.50