STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
Music Broadcast Ltd
RADIOCITY11.2011.2511.0011.1011.20158649
R M Drip & Sprinkle Systems Ltd
RMDRIP51.3051.3051.3051.3054.0010000
R Systems International Ltd
RSYSTEMS287.30293.40285.65287.65288.80202023
RACE
RACE237.55239.75235.95237.65237.704061
Radaan Mediawirkds India Ltd
RADAAN1.701.751.701.701.7510260
Radhika Jeweltech Ltd
RADHIKAJWE36.3036.3033.6034.9536.30303428
RADIANTCMS
RADIANTCMS92.7093.4092.1092.8592.7572460
Radico Khaitan Ltd
RADICO1174.001192.001160.001168.601171.90207476
Rail Vikas Nigam Ltd
RVNL112.65121.30110.60120.00115.5537688329
Railtel Corp India Ltd
RAILTEL118.10118.75116.10118.25118.101364240
Rain Industries Ltd
RAIN152.10153.25150.20152.60152.601916195
Rainbow Childrens Medicare Ltd
RAINBOW961.50996.90946.40989.30961.50540428
Raj Oil Mills Ltd
ROML38.9539.5537.8038.0038.457094
Raj Telivision Ltd
RAJTV45.5045.5044.1544.5044.604607
Rajdarshan Industries Ltd
ARENTERP34.2036.5034.2035.2034.2515243
Rajesh Exports Ltd
RAJESHEXPO559.55569.30551.25555.40555.80581096
Rajnandini Metal Ltd
RAJMET9.609.659.409.459.50155957
Rajratan GLobal Wire Ltd
RAJRATAN768.00774.00760.00766.35772.7046957
RAJRILTD
RAJRILTD52.0052.6552.0052.6551.658302
Rajshree Polypack Ltd
RPPL159.00162.00154.35156.90161.3018723
Rajshree Sugars & Chemicals
RAJSREESUG38.4038.5037.3037.7037.8553139
Rallis India Ltd
RALLIS191.00191.30189.00189.75190.95217713
Ram Ratna Wires Ltd
RAMRAT228.00230.00218.05222.40222.15168506
Rama Phosphates Ltd
RAMAPHO180.00180.95177.00179.70177.9014271
Rama Steel Tubes Ltd
RAMASTEEL41.0041.0039.3540.0539.556961268
Ramco Industries
RAMCOIND152.95154.95151.65154.20152.2096200
Ramco Systems Ltd
RAMCOSYS220.70221.40216.00217.25220.7056409
Ramkrishna Forgings
RKFORGE385.00392.25381.00388.25384.00484312
Ramky Infrastructure
RAMKY400.00402.00383.20386.10403.10149200
Rana Sugars
RANASUG23.1023.4022.8022.9522.80744068
Rane Brake Linings
RBL735.00738.15728.05729.25734.202006
Rane Engine Valves
RANEENGINE270.00273.90266.00270.15269.204119
Rane Holdings
RANEHOLDIN941.20948.25939.95941.20940.355865
Rane Madras
RML619.50626.25608.20610.30619.5035235
Rashtriya Chemicals & Fertilizers Ltd
RCF102.75103.45101.15102.55101.802278702
Rategain Travel Technologies Ltd
RATEGAIN373.45379.85370.10377.50373.35318554
Ratnamani Metals & Tubes Ltd
RATNAMANI2305.052330.502291.002313.002325.1019661
Rattanindia Enterprises Ltd
RTNINDIA37.6538.2037.5537.8537.50859810
Rattanindia Power Ltd
RTNPOWER3.203.403.153.353.2012217810
Ravinder Heights Ltd
RVHL25.9025.9024.6524.9525.9513481
Raymond Ltd
RAYMOND1570.001578.001550.101564.651570.9574489
RBA
RBA107.50108.90107.00108.20107.20717382
RBL Bank Ltd
RBLBANK163.00164.35158.70162.10163.0013249346
RBM Infracon Ltd
RBMINFRA72.8072.8066.0066.2069.3542000
REC Ltd
RECLTD140.45142.65139.75141.55140.3513591196
Redington (India) Ltd
REDINGTON173.00175.65173.00174.15174.151631314
Refex Industries
REFEX558.00563.95540.00543.55556.75293058
Regency Ceramics Ltd
REGENCERAM27.2527.2525.4025.6026.554922
Relaxo Footwears Ltd
RELAXO903.90903.90896.30902.10897.40114436
Reliable Data Services Ltd
RELIABLE61.1561.1561.1561.1558.252400
Reliance Capital Ltd
RELCAPITAL8.959.008.658.808.95425660
Reliance Chemotex Industries Ltd
RELCHEMQ172.00175.00170.15171.95172.551645
Reliance Home Finance Ltd
RHFL2.802.852.802.852.751156260
Reliance Industrial Infrastructure Ltd
RIIL913.40918.65903.00908.50915.90236892
Reliance Industries Ltd
RELIANCE2500.002509.852461.002469.902519.9512510304
Reliance Infrastructure Ltd
RELINFRA134.35137.50132.25134.70138.603097207
Reliance Naval & Engineering Ltd
RNAVAL2.152.152.052.052.10302958
Reliance Power Ltd
RPOWER13.0013.1512.7512.9512.9572173214
Religare Enterprises Ltd
RELIGARE168.15170.00165.50169.75167.401760680
Remson Industries
REMSONSIND241.50253.85226.25230.60241.5010869
Renaissance Global Ltd
RGL87.4087.4085.0585.3586.2076737
Repco Home Finance Ltd
REPCOHOME257.95265.10255.10260.90256.80977379
Repro India
REPRO565.00574.90551.30560.85557.1526205
Responsive Industries
RESPONIND159.75159.75155.30157.90157.9075881
Revathi CP Equipment
REVATHI1580.001734.801571.051705.951570.9547367
Rex Pipes & Cable Industries Ltd
REXPIPES42.7042.7042.7042.7042.6020000
RHI Magnesite India Ltd
RHIM638.00665.55593.00655.35683.952104166
RHL
RHL94.5095.9590.0092.4594.4519185
Rico Auto Industries Ltd
RICOAUTO82.9582.9581.0081.5083.00700919
RILINFRA
RILINFRA260.20260.20260.20260.20273.90200
Ritco Logistics Ltd
RITCO172.30175.50172.30175.15174.751088
Rites Ltd
RITES375.00380.80373.65374.60375.15275044
RITEZONE
RITEZONE83.0083.0083.0083.0079.453200
RKEC Projects Ltd
RKEC54.1557.6054.1556.4054.9548111
Rolex Rings Ltd
ROLEXRINGS1930.001948.001905.151932.001919.5033926
Rollatainers Ltd
ROLLT1.051.051.001.051.0566002
Rossari Biotech Ltd
ROSSARI738.00739.65724.00731.30740.85135024
Rossell India
ROSSELLIND276.20278.55269.95270.60275.8041431
ROTO
ROTO672.00708.35668.45699.20672.00106412
Route Mobile Ltd
ROUTE1427.001455.001406.251437.151431.55303239
Royal Orchid Hotels
ROHLTD362.40363.00334.70338.45365.50463601
RPG Lifesciences Ltd
RPGLIFE763.00778.25760.65772.75759.3513271
RPP Infra Projects
RPPINFRA45.0547.7044.6046.2045.05259743
RPSG Ventures Ltd
RPSGVENT436.85443.10435.00440.35436.8514176
RS Software (India) Ltd
RSSOFTWARE34.8534.8534.0034.2034.3013415
RSWM Ltd
RSWM179.00180.90175.30179.40179.00111930
Ruchi Infrastructure Ltd
RUCHINFRA8.708.708.508.558.7594210
Ruchira Papers
RUCHIRA114.80116.20113.45114.40114.40142160
Rudrabhishek Enterprises Ltd
REPL170.30174.45168.90171.35172.0513924
Rupa & Company
RUPA257.00266.95256.15265.15256.85369660
Rushil D?cor
RUSHIL249.00267.40242.50263.35249.00283253
RUSTOMJEE
RUSTOMJEE513.95519.00503.05515.40510.9510385
Shree Rama Newsprint Ltd
RAMANEWS13.5513.5512.6012.9013.4073407
Shree Renuka Sugars Ltd
RENUKA43.1543.2541.6041.9543.2510017285
The Ramco Cements Ltd
RAMCOCEM921.50925.50898.75904.10919.30704655
The Ruby Mills Ltd
RUBYMILLS184.15189.60184.15187.65186.459095

Note : The data is taken from NSE.