STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
Music Broadcast Ltd
RADIOCITY24.2525.0023.9024.6024.00163106
R M Drip & Sprinkle Systems Ltd
RMDRIP20.8020.8020.7520.7521.808000
R Systems International Ltd
RSYSTEMS114.05115.70114.00114.60114.3510434
Radaan Mediawirkds India Ltd
RADAAN0.800.800.800.800.8011150
Radha Madhav Corporation
RMCL2.402.452.302.352.3561967
Radico Khaitan Ltd
RADICO542.00551.80541.00543.15544.95104712
Rail Vikas Nigam Ltd
RVNL29.4529.7029.0029.1029.454463852
Railtel Corp India Ltd
RAILTEL123.10124.75122.05122.20123.901992752
Rain Industries Ltd
RAIN170.00173.45166.15168.35169.205238283
Raj Rayon Industries Ltd
RAJRAYON0.200.250.200.250.25224184
Raj Telivision Ltd
RAJTV32.6532.8032.1032.5532.402106
Rajdarshan Industries Ltd
ARENTERP10.8011.9510.8011.8510.95161
Rajesh Exports Ltd
RAJESHEXPO510.00522.00502.30516.70505.10246613
RAJMET
RAJMET92.5092.5087.9088.0088.95513
Rajratan GLobal Wire Ltd
RAJRATAN840.00840.00799.00803.05825.708770
Rajshree Polypack Ltd
RPPL86.1086.1082.8582.8587.205000
Rajshree Sugars & Chemicals
RAJSREESUG17.6018.9517.6018.2518.2010248
Rallis India Ltd
RALLIS266.80278.50266.05269.15266.55428611
Rama Steel Tubes Ltd
RAMASTEEL80.2580.4579.0079.1080.255223
Ramco Industries
RAMCOIND263.00271.90262.00264.80262.2066672
Ramco Systems Ltd
RAMCOSYS592.00603.00583.05586.30587.55133886
Ramkrishna Forgings
RKFORGE557.00563.95546.65554.60556.8513958
Ramky Infrastructure
RAMKY71.6073.0070.0570.5572.0027583
Rana Sugars
RANASUG10.1510.459.9510.009.901803016
Rane Brake Linings
RBL807.00818.00805.00812.50808.402495
Rane Engine Valves
RANEENGINE274.85278.50268.75271.65270.652194
Rane Holdings
RANEHOLDIN609.00609.00601.80604.25602.554692
Rane Madras
RML376.60376.60365.20367.85369.2010955
Rashtriya Chemicals & Fertilizers Ltd
RCF81.8083.4077.6079.1581.155107445
Ratnamani Metals & Tubes Ltd
RATNAMANI2024.852065.652000.102019.152014.7517444
Rattanindia Power Ltd
RTNPOWER2.902.902.752.752.856447153
Ravi Kumar Distilleries
RKDL7.657.957.557.907.754235
Raymond Ltd
RAYMOND358.00366.00357.10359.70359.40567775
RBL Bank Ltd
RBLBANK212.00215.60209.00211.05213.258170548
REC Ltd
RECLTD132.00133.60131.00132.10132.252135313
Redington (India) Ltd
REDINGTON176.00182.00175.90177.10175.40397530
Refex Industries
REFEX97.00103.5096.80101.5596.50342103
Relaxo Footwears Ltd
RELAXO957.00967.05938.20945.15951.65121774
Reliable Data Services Ltd
RELIABLE25.8025.8525.8025.8526.004800
Reliance Capital Ltd
RELCAPITAL10.9011.1010.8510.9510.95778098
Reliance Communications Ltd
RCOM1.701.751.651.701.706131627
Reliance Home Finance Ltd
RHFL2.502.502.402.452.50732687
Reliance Industrial Infrastructure Ltd
RIIL385.00394.80382.40385.75385.40214815
Reliance Industries Ltd
RELIANCE1998.452006.351980.001982.052005.356478482
Reliance Infrastructure Ltd
RELINFRA38.7539.2037.4038.0538.552292011
Reliance Naval & Engineering Ltd
RNAVAL3.303.303.053.103.20921827
Reliance Power Ltd
RPOWER4.904.954.754.804.9015335174
Religare Enterprises Ltd
RELIGARE109.25110.00100.30102.65109.301479569
Remson Industries
REMSONSIND146.55147.85144.55147.00146.155466
Renaissance Global Ltd
RGL322.95388.90322.90388.90324.10367748
Repco Home Finance Ltd
REPCOHOME320.80325.00314.05316.50320.1061243
Repro India
REPRO355.00365.00348.00361.60355.903264
Responsive Industries
RESPONIND175.00180.00171.40172.80174.4037952
Revathi CP Equipment
REVATHI488.05545.95475.95520.35486.157411
Rico Auto Industries Ltd
RICOAUTO40.6541.1539.4040.7040.75600731
Rites Ltd
RITES243.00246.65242.30242.85244.75125143
RKEC Projects Ltd
RKEC61.3062.0060.0060.2562.0515263
Rohit Ferro Tech Ltd
ROHITFERRO1.601.601.601.601.652000
Rollatainers Ltd
ROLLT2.752.752.752.752.653235
Rolta India Ltd
ROLTA4.154.303.954.203.954072188
ROML
ROML110.95110.95101.10101.45106.408805
Rossari Biotech Ltd
ROSSARI1135.001146.001106.551114.101135.0566850
Rossell India
ROSSELLIND113.00113.00110.00112.00110.757676
Route Mobile Ltd
ROUTE1708.001718.851660.201700.051705.75442078
Royal Orchid Hotels
ROHLTD65.9067.4565.2566.8565.9530182
RPG Lifesciences Ltd
RPGLIFE382.50408.50382.50404.10384.7053532
RPP Infra Projects
RPPINFRA60.1060.8559.0560.0559.909306
RPSGVENT
RPSGVENT358.00366.00355.05358.70360.2019362
RS Software (India) Ltd
RSSOFTWARE27.4029.0026.5028.8526.90107825
RSWM Ltd
RSWM195.05200.00192.60196.25194.0019976
RTNINDIA
RTNINDIA5.655.655.655.655.40122492
Ruchi Infrastructure Ltd
RUCHINFRA5.906.255.906.056.0521665
Ruchi Soya Industries Ltd
RUCHI707.00708.00692.85698.25702.1514304
Ruchira Papers
RUCHIRA64.4065.7063.7064.8063.6549206
Rudrabhishek Enterprises Ltd
REPL228.00229.00215.25221.85223.4044136
Rupa & Company
RUPA309.70316.35308.50310.15308.8549915
Rushil D?cor
RUSHIL216.85224.00213.10214.50217.1526005
RVHL
RVHL17.2518.2517.2517.8017.8037898
Shree Rama Newsprint Ltd
RAMANEWS15.8016.0015.3015.5515.9038733
Shree Renuka Sugars Ltd
RENUKA11.0011.3510.4510.7510.809530990
The Ramco Cements Ltd
RAMCOCEM1085.001110.001061.751078.551067.001436077
The Ruby Mills Ltd
RUBYMILLS174.45176.00170.00173.05174.454386

Note : The data is taken from NSE.