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 20/09/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532735 R Systems In B 1.00 40.45 39.90 41.45 39.90 40.70 0.62 6398 2.61 14 7.83 56.40 30.60
538119 R&B Denims B 10.00 20.15 19.30 21.10 19.20 21.10 4.71 727 0.14 5 -- 46.35 19.20
502271 Raasi Refrac XT 10.00 6.48 6.16 6.16 6.16 6.16 -4.94 100 0.01 1 1.53 19.97 3.80
520073 RACL Geartec X 10.00 68.10 67.00 71.00 67.00 69.85 2.57 7834 5.44 79 6.64 87.50 46.00
590070 Radaan Media B 2.00 1.42 1.40 1.40 1.40 1.40 -1.41 2000 0.03 1 -0.69 4.63 1.12
532692 Radha Madhav T 10.00 4.52 4.30 4.74 4.30 4.30 -4.87 100017 4.49 46 6.83 39.30 3.21
531273 Radhe Devlop XT 10.00 12.95 12.50 13.59 12.50 13.59 4.94 3557 0.48 23 -679.50 22.50 7.55
539814 Radhey Trade XT 10.00 17.90 17.50 18.60 17.05 18.30 2.23 14623 2.64 44 22.05 21.00 13.50
540125 Radhika Jewl M 10.00 19.10 18.55 19.55 18.55 19.55 2.36 3200 0.61 2 15.52 29.60 15.50
532497 Radico Khait A1 2.00 305.55 307.70 323.20 301.55 319.35 4.52 68523 216.92 2527 21.80 454.00 260.05
531412 Radix Inds. XT 10.00 84.10 84.30 88.30 84.30 88.30 4.99 17 0.01 4 68.98 99.90 36.70
538921 Raghuvansh A M 10.00 198.15 198.15 198.15 198.15 198.15 0.00 2500 4.95 2 61.54 200.00 73.45
542649 Rail Vikas N B 10.00 23.50 23.70 24.45 23.45 24.30 3.40 384284 92.53 620 8.90 29.85 18.60
500339 Rain Inds. A1 2.00 99.90 100.70 105.65 99.30 103.30 3.40 173816 179.23 2820 15.10 202.00 77.05
531694 Rainbow Foun X 10.00 17.50 17.95 17.95 17.95 17.95 2.57 3 0.00 2 11.08 19.50 8.36
530111 Raj Packagin XT 10.00 26.50 26.20 26.60 26.20 26.60 0.38 100000 26.40 7 -57.83 40.05 16.80
532826 Raj Tele.Net B 5.00 43.30 42.05 44.00 41.50 43.85 1.27 1061 0.46 8 19.40 68.55 24.30
517522 Raj.Glob.Wir X 10.00 331.40 321.00 338.95 317.00 331.00 -0.12 3821 12.67 163 11.95 404.48 244.28
532503 RajapalayamM X 10.00 815.10 810.00 820.00 801.20 816.60 0.18 1383 11.22 85 24.26 932.00 655.00
531500 Rajesh Exp A1 1.00 674.65 677.00 686.35 655.40 665.55 -1.35 50750 343.11 1284 16.45 786.85 544.00
522257 Rajoo Engin. X 1.00 15.82 15.00 17.34 15.00 16.94 7.08 26735 4.37 75 14.12 46.25 11.15
500354 Rajshree Sug B 10.00 18.30 19.20 19.20 18.10 18.50 1.09 3899 0.71 47 -1.54 35.95 16.10
500355 Rallis India A1 1.00 160.85 162.50 175.40 158.80 174.85 8.70 38604 65.85 864 20.19 199.00 139.10
534734 Ram Minerals XT 1.00 0.70 0.69 0.69 0.69 0.69 -1.43 126495 0.87 18 -- 2.06 0.69
522281 Ram Rat.Wire X 5.00 78.70 80.00 82.10 76.55 80.95 2.86 2313 1.87 21 13.79 165.95 60.25
500357 Rama Paper XT 10.00 15.95 15.35 16.00 15.20 15.25 -4.39 4348 0.67 30 -8.57 36.90 12.70
524037 Rama Phosph X 10.00 52.15 51.40 55.95 50.15 54.55 4.60 5755 3.03 41 4.90 109.50 40.00
502587 Rama Pulp X 10.00 59.25 61.00 62.95 60.00 62.25 5.06 6202 3.82 48 17.15 84.00 53.50
539309 Rama Steel B 5.00 57.55 58.55 62.90 56.60 60.75 5.56 1609 0.96 24 16.55 126.75 48.10
523289 Rama Vision XT 10.00 4.30 4.50 4.50 4.40 4.40 2.33 1900 0.08 5 62.86 9.73 3.72
515127 Ramasigns In X 10.00 18.40 17.50 17.50 17.50 17.50 -4.89 1020 0.18 3 16.20 20.70 10.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500260 Ramco Cement A1 1.00 707.80 708.00 762.00 700.00 757.95 7.09 27292 202.61 1440 31.98 845.10 546.30
532369 Ramco Inds. B 1.00 180.45 180.00 186.25 179.20 183.05 1.44 4260 7.82 89 8.79 241.40 160.00
532370 Ramco System B 10.00 172.75 180.00 186.00 176.50 176.55 2.20 2754 4.97 96 42.24 344.95 161.35
514223 Ramgopal Pol XT 10.00 1.17 1.17 1.17 1.17 1.17 0.00 591 0.01 6 -3.25 3.25 1.17
530951 Raminfo X 10.00 38.35 35.00 39.00 34.95 35.90 -6.39 7567 2.70 46 11.22 51.75 29.60
532527 Ramkris.Forg B 10.00 279.50 283.80 306.40 278.00 279.75 0.09 1114 3.23 207 8.70 689.50 271.85
533262 Ramky Infra. B 10.00 61.30 63.00 68.00 61.65 66.20 7.99 9910 6.52 186 -0.95 195.60 57.00
507490 Rana Sugars B 10.00 2.42 2.41 2.48 2.39 2.42 0.00 53179 1.29 51 -0.63 5.23 1.90
532987 Rane Brake L B 10.00 501.00 503.30 536.00 441.00 524.95 4.78 2054 10.72 211 11.14 766.50 423.35
532988 Rane Engine B 10.00 267.40 285.00 292.00 262.00 283.00 5.83 772 2.21 97 -14.13 642.80 235.15
505800 Rane Holding B 10.00 887.60 899.90 957.90 899.90 948.20 6.83 208 1.94 37 16.27 1744.00 821.00
532661 Rane Madras B 10.00 278.70 278.10 306.00 278.10 291.90 4.74 4308 12.89 239 -29.28 592.30 200.00
500360 Rapicut Carb X 10.00 40.50 43.10 43.50 41.00 43.30 6.91 6706 2.85 39 9.89 64.30 35.00
507966 Ras Resorts X 10.00 41.70 43.75 43.75 43.75 43.75 4.92 1 0.00 1 38.72 51.00 35.15
522207 Rasandik Eng X 10.00 68.95 69.80 69.85 69.00 69.00 0.07 1542 1.06 9 15.10 164.90 44.90
531233 Rasi Electro X 2.00 3.50 3.74 3.75 3.30 3.60 2.86 7247 0.25 21 11.61 7.11 2.12
532918 Rathi Bars X 10.00 10.51 10.51 11.60 10.51 11.51 9.51 12764 1.46 16 10.10 21.00 7.10
540796 Ratnabh.Dev M 10.00 72.00 68.00 68.00 68.00 68.00 -5.56 2000 1.36 1 68.69 112.95 43.00
520111 Ratnamni Met B 2.00 916.80 926.00 949.00 926.00 933.20 1.79 301 2.81 16 16.91 1030.00 735.95
534597 Rattan(I) In B 2.00 2.37 2.46 2.46 2.26 2.26 -4.64 60220 1.39 25 -- 5.15 1.03
533122 Rattan(I) Po B 10.00 1.77 1.85 1.85 1.69 1.69 -4.52 1454009 25.69 274 -2.60 4.42 0.93
537840 Raunaq EPC XT 10.00 25.60 26.85 26.85 25.60 26.85 4.88 649 0.17 5 -0.68 119.90 17.14
507300 Ravalgaon Su XT 50.00 2051.75 1950.05 2154.00 1950.05 2150.00 4.79 23 0.48 13 0.83 3747.60 1642.00
504341 Ravindra Ene X 10.00 35.00 35.00 35.00 35.00 35.00 0.00 718 0.25 8 53.85 50.90 23.10
500330 Raymond A1 10.00 558.35 556.70 594.55 540.40 575.75 3.12 110508 627.22 2604 23.09 884.85 533.10
540065 RBL Bank A1 10.00 332.25 332.25 398.00 326.00 382.25 15.05 2352624 8687.93 23624 17.43 716.55 291.90
524230 RCF A1 10.00 43.60 43.15 45.80 43.00 43.80 0.46 223103 99.23 1013 19.47 69.70 36.25
537254 RCI Inds.& T X 10.00 30.85 30.85 30.85 30.25 30.25 -1.94 5332 1.61 44 2.10 117.00 20.25
533608 RDB Rasayans X 10.00 28.35 29.95 29.95 27.25 28.95 2.12 6319 1.78 38 6.48 101.95 23.00
533285 RDB Realty X 10.00 24.15 25.35 25.35 23.65 25.35 4.97 2466 0.62 13 5.71 50.85 17.60
532955 REC A1 10.00 125.75 125.75 132.30 123.80 129.00 2.58 1276477 1658.54 3580 4.40 169.55 94.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532805 Redington A1 2.00 104.35 103.95 115.90 100.65 114.95 10.16 35388 38.35 1188 8.60 115.90 64.00
532884 Refex Inds B 10.00 71.00 68.30 74.30 67.45 67.45 -5.00 174143 119.09 871 2.63 133.75 13.65
530815 Refnol Resin X 10.00 22.10 20.15 21.65 20.10 20.80 -5.88 3220 0.67 20 5.40 31.60 13.50
515018 Reg.Ceramic T 10.00 1.59 1.66 1.66 1.53 1.66 4.40 1967 0.03 11 -0.90 4.74 1.43
540175 Regency Inv. X 10.00 29.40 29.60 29.60 28.00 29.45 0.17 10919 3.14 70 28.87 50.25 14.05
500111 Rel Capital A1 10.00 32.20 32.40 34.05 30.70 31.35 -2.64 3038782 985.10 11095 0.66 369.30 30.30
538683 Rel. Mutual B 10.00 386.40 400.00 405.09 400.00 403.49 4.42 176 0.71 8 -- 435.90 337.90
503162 Rel.Chemotx X 10.00 58.00 59.90 64.95 58.60 60.90 5.00 930 0.58 21 7.14 87.12 50.80
537483 Rel.CNX100 B 10.00 112.70 112.20 116.97 112.20 116.97 3.79 22 0.03 4 -- 129.00 94.90
540709 Rel.Home Fin B 10.00 5.35 5.61 5.61 5.09 5.09 -4.86 84750 4.32 155 1.05 61.90 5.09
523445 Rel.Ind.Infr B 10.00 257.40 259.30 274.55 256.00 268.60 4.35 65910 176.46 3474 53.40 420.50 219.10
533107 Rel.Naval En B 10.00 0.98 1.02 1.02 1.02 1.02 4.08 7401 0.08 18 -0.01 17.70 0.70
540767 Rel.Nippon L A1 10.00 230.90 232.75 254.50 230.20 253.30 9.70 175735 427.96 4091 30.97 289.05 120.20
530517 Relaxo Footw A1 1.00 467.25 472.25 493.25 470.45 489.05 4.67 6337 30.73 473 67.74 519.95 333.00
500390 Relian.Infra A1 10.00 36.00 36.50 39.55 34.85 36.75 2.08 3252985 1218.38 7244 -0.40 394.90 33.15
532712 Reliance Com A1 5.00 0.89 0.85 0.87 0.85 0.85 -4.49 1191345 10.16 342 -0.03 18.60 0.71
500325 Reliance Ind A1 10.00 1178.70 1186.60 1269.50 1174.60 1254.40 6.42 1076465 13309.19 31967 19.76 1417.00 1017.00
532939 Reliance Pow A1 10.00 3.02 3.08 3.08 2.86 2.91 -3.64 5502548 163.46 17615 -0.26 32.65 2.70
532915 Religare Ent B 10.00 33.20 32.80 34.85 32.50 34.50 3.92 11602 3.95 77 -15.68 45.05 17.05
541984 RelIndOppA-G B 10.00 8.39 8.40 8.40 8.40 8.40 0.12 703 0.06 1 -- 10.55 8.01
513043 Remi Edelsta X 10.00 32.40 30.80 30.80 30.80 30.80 -4.94 20 0.01 1 70.00 36.85 16.39
530919 Remsons Ind. B 10.00 87.40 87.40 95.00 86.40 89.70 2.63 2170 1.94 77 14.80 150.00 70.15
532923 Renaiss.Glob B 10.00 272.50 261.00 270.00 260.00 265.00 -2.75 154 0.41 36 5.71 345.00 191.45
535322 Repco Home F A1 10.00 312.85 315.85 327.00 315.15 322.80 3.18 4906 15.80 588 8.55 512.00 276.00
532687 Repro India B 10.00 546.60 549.45 560.00 549.45 560.00 2.45 1096 6.07 32 26.87 666.00 480.30
524218 Resonance Sp X 10.00 32.20 32.00 33.00 31.20 33.00 2.48 6713 2.16 33 9.88 50.20 18.25
505509 Responsive I B 1.00 94.75 96.85 100.10 93.75 98.35 3.80 208327 199.93 1059 258.82 104.85 67.40
515085 Restile Cer. X 10.00 3.41 3.58 3.58 3.49 3.49 2.35 101 0.00 2 -5.63 4.80 2.12
505368 Revathi Equ. B 10.00 381.00 381.10 387.85 380.00 380.00 -0.26 76 0.29 18 10.30 518.50 305.20
531888 Rexnord Elec X 10.00 26.15 28.90 29.50 25.55 28.00 7.07 1450 0.41 14 7.80 50.00 21.05
531952 Riba Textile X 10.00 49.85 51.00 51.10 50.40 50.70 1.71 10207 5.17 39 6.07 140.00 45.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532766 Richa Inds. Z 10.00 0.99 0.99 0.99 0.98 0.98 -1.01 500 0.00 2 -0.01 6.20 0.98
520008 Rico Auto B 1.00 38.65 39.00 45.70 38.50 44.05 13.97 219753 94.29 1237 14.98 81.00 34.60
540590 Riddhi Corp. B 10.00 51.95 52.00 52.00 51.70 51.70 -0.48 50 0.03 2 21.81 80.10 36.42
524480 Riddhi Siddh X 10.00 287.10 281.00 315.80 281.00 313.20 9.09 3155 9.68 79 3.82 584.00 215.00
507508 Riga Sugar XT 10.00 6.27 6.27 6.27 6.27 6.27 0.00 414 0.03 3 -0.22 9.35 3.50
530251 Risa Intl. XT 2.00 0.52 0.54 0.54 0.50 0.50 -3.85 1270 0.01 9 -4.17 0.82 0.35
531539 Rishabh Digh X 10.00 29.85 27.50 27.75 24.00 25.80 -13.57 14567 3.91 130 11.32 132.85 24.00
526861 Rishi Laser X 10.00 15.60 16.20 16.55 15.00 15.85 1.60 6034 0.95 47 -121.92 27.70 14.10
523021 Rishi Techte X 10.00 30.00 30.05 31.50 27.95 29.20 -2.67 7781 2.24 66 7.91 55.85 25.65
526492 Rishiroop X 10.00 34.85 34.45 39.95 34.25 39.95 14.63 1971 0.72 22 6.77 74.55 31.00
542383 Ritco Logist M 10.00 54.10 53.50 59.50 53.50 58.95 8.96 139200 75.66 55 14.04 80.00 47.00
541556 Rites B 10.00 235.00 235.00 240.80 232.55 237.45 1.04 22320 53.03 735 16.41 257.11 160.48
519097 Ritesh Intl. XT 10.00 6.50 6.20 6.20 6.20 6.20 -4.62 500 0.03 1 -4.37 10.93 4.20
509845 RJ Shah P 10.00 646.80 679.10 679.10 679.10 679.10 4.99 50 0.34 1 1.64 679.10 302.05
533294 RK Distil. T 10.00 7.23 7.48 7.49 6.87 6.87 -4.98 3475 0.25 7 4.94 12.80 6.31
540358 RMC Switchge M 10.00 29.50 26.55 26.55 26.55 26.55 -10.00 10000 2.66 5 20.42 57.25 24.70
531822 Rodium Realt X 10.00 111.00 109.90 115.45 109.90 115.10 3.69 4255 4.82 31 6.86 163.00 98.00
502448 Rollatainer T 1.00 2.21 2.18 2.21 2.16 2.19 -0.90 19694 0.43 11 -2.49 3.65 1.70
500366 Rolta (I) T 10.00 5.70 5.60 5.87 5.42 5.86 2.81 52097 2.95 119 -0.03 19.20 3.65
530991 Roopa Inds. X 10.00 8.75 8.35 8.35 8.35 8.35 -4.57 1000 0.08 3 11.28 12.60 8.08
533168 Rossell (I) B 2.00 58.00 54.15 59.00 54.00 57.15 -1.47 2673 1.49 177 19.91 96.45 33.40
517500 Roto Pumps X 2.00 121.00 121.10 125.00 120.00 123.25 1.86 12662 15.58 102 14.31 160.50 87.25
532699 Royal Orchid B 10.00 77.20 80.70 83.90 80.25 81.90 6.09 27635 22.74 328 -58.50 138.25 54.60
526640 Royale Manor XT 10.00 11.92 11.65 11.95 11.65 11.88 -0.34 400 0.05 3 5.74 13.24 8.02
532983 RPG Life Sci B 8.00 190.35 195.50 205.95 194.90 197.05 3.52 2471 4.93 171 18.80 310.00 155.00
533284 RPP Infra B 10.00 101.00 96.00 103.00 96.00 102.05 1.04 624 0.63 113 10.14 193.45 55.80
531667 RR Metalmakr X 10.00 21.80 20.75 22.85 20.75 22.85 4.82 112 0.03 4 -12.77 103.50 17.65
517447 RS Software B 5.00 19.60 19.45 20.50 19.30 20.10 2.55 4752 0.95 96 -1.80 39.00 14.85
539875 RSD Finance X 10.00 33.30 32.05 32.05 32.05 32.05 -3.75 20 0.01 2 1.98 78.75 32.05
500350 RSWM B 10.00 118.90 119.85 122.30 117.65 118.80 -0.08 2320 2.82 333 297.00 276.00 102.90
531215 RTS Power Co X 10.00 33.00 32.20 39.60 32.20 36.35 10.15 9295 3.51 82 4.37 43.50 24.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500367 Rubfila Int. X 5.00 36.10 35.20 37.75 35.20 37.50 3.88 3921 1.45 39 10.78 56.50 27.25
503169 Ruby Mills T 5.00 220.00 222.20 227.40 209.00 216.50 -1.59 1737 3.71 47 27.61 334.00 122.25
509020 Ruchi Infra. T 1.00 2.30 2.37 2.37 2.25 2.25 -2.17 8503 0.20 6 -3.31 5.49 1.90
500368 Ruchi Soya B 2.00 4.76 4.53 4.99 4.53 4.53 -4.83 2286861 105.49 1002 1.97 9.40 3.28
532785 Ruchira Papr B 10.00 98.35 98.65 100.45 96.75 97.85 -0.51 7858 7.76 161 5.99 157.65 65.25
539226 Rudra Global T 10.00 96.95 101.00 101.50 95.50 98.85 1.96 2883 2.88 30 19.42 222.00 67.00
533552 Rupa & Co B 1.00 176.55 177.10 190.10 174.25 187.05 5.95 5390 9.97 179 16.10 365.50 157.90
533470 Rushil Decor B 10.00 162.00 169.45 169.45 155.00 156.55 -3.36 3755 5.93 213 15.42 705.00 128.00
517035 Ruttonsha In X 10.00 43.30 46.95 46.95 42.00 45.85 5.89 491 0.22 9 12.26 54.90 32.50