STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
Music Broadcast Ltd
RADIOCITY24.5525.0524.2524.6524.80523173
R M Drip & Sprinkle Systems Ltd
RMDRIP21.9521.9521.9521.9522.102000
R Systems International Ltd
RSYSTEMS187.20190.40177.20183.00184.00316170
Radaan Mediawirkds India Ltd
RADAAN0.900.950.900.950.95925
Radha Madhav Corporation
RMCL2.302.302.102.302.2032082
Radico Khaitan Ltd
RADICO832.70857.85820.00831.35826.451326217
Rail Vikas Nigam Ltd
RVNL30.2530.3529.8029.8530.102340776
Railtel Corp India Ltd
RAILTEL141.10141.40136.55139.60140.901035817
Rain Industries Ltd
RAIN257.45257.45245.75254.55256.603726046
Raj Oil Mills Ltd
ROML77.0081.0076.0079.6579.4011820
Raj Rayon Industries Ltd
RAJRAYON0.250.300.250.250.25101258
Raj Telivision Ltd
RAJTV46.8046.8044.0545.2046.357073
Rajdarshan Industries Ltd
ARENTERP19.5019.5017.8517.8518.751846
Rajesh Exports Ltd
RAJESHEXPO599.85621.00590.45613.25595.70463486
Rajnandini Metal Ltd
RAJMET173.50175.00173.00174.95174.201823
Rajratan GLobal Wire Ltd
RAJRATAN2161.502161.502058.602161.502058.6037406
Rajshree Polypack Ltd
RPPL153.50156.00153.50154.70155.0018000
Rajshree Sugars & Chemicals
RAJSREESUG32.4033.2030.2030.4031.7081184
Rallis India Ltd
RALLIS314.90319.00307.45316.50314.20453851
Rama Steel Tubes Ltd
RAMASTEEL157.55163.65157.55163.65155.9061285
Ramco Industries
RAMCOIND362.00363.55342.10347.20343.55826229
Ramco Systems Ltd
RAMCOSYS635.20640.00610.65621.25635.55135513
Ramkrishna Forgings
RKFORGE824.00834.95815.10823.55824.00103492
Ramky Infrastructure
RAMKY176.05179.95167.25177.35176.05124871
Rana Sugars
RANASUG32.7032.7030.5030.9032.10801966
Rane Brake Linings
RBL1010.001014.90971.25985.801004.858984
Rane Engine Valves
RANEENGINE329.95329.95317.00322.20323.858251
Rane Holdings
RANEHOLDIN742.00742.00708.40728.05738.70107595
Rane Madras
RML398.40401.05386.30391.65395.7016471
Rashtriya Chemicals & Fertilizers Ltd
RCF81.1582.7579.1080.5581.103936862
Ratnamani Metals & Tubes Ltd
RATNAMANI2071.002090.002037.452080.552068.1562577
Rattanindia Power Ltd
RTNPOWER6.806.806.506.506.804343886
Ravi Kumar Distilleries
RKDL16.3016.5016.2516.2517.1034225
Ravinder Heights Ltd
RVHL21.5021.5020.0020.1020.6528071
Raymond Ltd
RAYMOND448.65472.30437.05466.10446.652148350
RBL Bank Ltd
RBLBANK196.20196.80191.00192.95196.157831130
REC Ltd
RECLTD145.20147.70143.25145.25145.156448224
Redington (India) Ltd
REDINGTON321.00321.00313.95319.95318.10594808
Refex Industries
REFEX137.35138.75133.50134.70137.1598890
Relaxo Footwears Ltd
RELAXO1179.001180.151148.301159.751170.85133150
Reliance Capital Ltd
RELCAPITAL18.4018.4017.5017.7018.152123096
Reliance Communications Ltd
RCOM3.203.253.153.153.3032168979
Reliance Home Finance Ltd
RHFL4.554.654.354.454.55652071
Reliance Industrial Infrastructure Ltd
RIIL708.45717.70670.00704.75703.30237276
Reliance Industries Ltd
RELIANCE2058.002058.002016.252037.352055.005952355
Reliance Infrastructure Ltd
RELINFRA74.5075.0071.5073.1575.05799732
Reliance Naval & Engineering Ltd
RNAVAL3.103.303.103.103.251953616
Reliance Power Ltd
RPOWER11.8512.0511.3511.4011.9015168809
Religare Enterprises Ltd
RELIGARE161.45165.00153.05162.45160.551863264
Remson Industries
REMSONSIND238.25247.00236.90239.70249.352827
Renaissance Global Ltd
RGL562.80573.00559.00564.55554.1538501
Repco Home Finance Ltd
REPCOHOME353.00359.55339.50344.40354.65122798
Repro India
REPRO355.00355.00348.05349.15350.905117
Responsive Industries
RESPONIND131.90133.55127.50129.05131.3058229
Revathi CP Equipment
REVATHI655.05667.35651.00658.90658.451459
RHIM
RHIM338.50341.05326.10329.70336.9073632
Rico Auto Industries Ltd
RICOAUTO59.7059.8056.3058.6059.401488011
Rites Ltd
RITES283.00284.00277.05277.45280.20627379
RKEC Projects Ltd
RKEC98.9598.9594.3095.8097.3531917
Rollatainers Ltd
ROLLT3.403.403.153.153.30986727
Rolta India Ltd
ROLTA7.357.356.856.957.20555306
Rossari Biotech Ltd
ROSSARI1247.901254.001214.201225.001238.75170024
Rossell India
ROSSELLIND205.00208.85188.70198.35205.75592735
Route Mobile Ltd
ROUTE2163.602231.902126.552176.452148.451038130
Royal Orchid Hotels
ROHLTD79.1580.6577.3079.0577.9547406
RPG Lifesciences Ltd
RPGLIFE510.50515.60480.00484.45504.30284722
RPP Infra Projects
RPPINFRA89.5090.2084.3086.6088.70653893
RPSG Ventures Ltd
RPSGVENT743.00749.70710.00716.60741.9065787
RS Software (India) Ltd
RSSOFTWARE36.2036.9035.6035.7036.7037511
RSWM Ltd
RSWM368.95388.00366.20384.95367.00308357
RTNINDIA
RTNINDIA70.4071.0066.9566.9570.451126183
Ruchi Infrastructure Ltd
RUCHINFRA8.408.408.008.058.2099373
Ruchi Soya Industries Ltd
RUCHI1114.701117.851084.901088.401101.7533570
Ruchira Papers
RUCHIRA93.45101.9090.9098.2592.80295304
Rudrabhishek Enterprises Ltd
REPL243.00243.00235.90236.40240.0019882
Rupa & Company
RUPA510.00522.00486.00498.40502.451197612
Rushil D?cor
RUSHIL262.35275.45253.25274.50262.3530076
Shree Rama Newsprint Ltd
RAMANEWS22.6023.5021.9523.0022.15646510
Shree Renuka Sugars Ltd
RENUKA36.0037.7034.8534.8536.654115027
The Ramco Cements Ltd
RAMCOCEM1060.901060.901018.051040.651060.351113251
The Ruby Mills Ltd
RUBYMILLS278.95319.90272.05303.30272.45471480

Note : The data is taken from NSE.