STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
Music Broadcast Ltd
RADIOCITY24.3524.6024.3524.4024.4560101
R M Drip & Sprinkle Systems Ltd
RMDRIP14.5015.4514.4515.4515.2018000
R Systems International Ltd
RSYSTEMS223.10233.00223.10231.05221.5550199
Radaan Mediawirkds India Ltd
RADAAN1.451.451.451.451.5018938
Radha Madhav Corporation
RMCL1.851.851.801.801.8511554
RADHIKAJWE
RADHIKAJWE150.00154.90148.20150.80150.0080738
Radico Khaitan Ltd
RADICO1066.901093.601028.001052.201068.20261077
Rail Vikas Nigam Ltd
RVNL33.7534.2533.3533.6033.652082800
Railtel Corp India Ltd
RAILTEL105.10107.00102.95105.80104.90621150
Rain Industries Ltd
RAIN163.50164.40159.15160.85162.251372642
Rainbow Childrens Medicare Ltd
RAINBOW617.00631.35610.00619.55615.0097078
Raj Oil Mills Ltd
ROML58.1059.7558.1059.2059.00643
Raj Telivision Ltd
RAJTV42.2042.9040.6541.2041.908041
Rajdarshan Industries Ltd
ARENTERP33.6533.6531.1031.5532.152905
Rajesh Exports Ltd
RAJESHEXPO614.00635.00592.85598.85608.85379867
Rajnandini Metal Ltd
RAJMET292.50296.00288.00290.15291.9516208
Rajratan GLobal Wire Ltd
RAJRATAN1145.001252.751129.001232.751144.95166939
RAJRILTD
RAJRILTD16.5016.5016.5016.5016.20169
Rajshree Polypack Ltd
RPPL198.05207.60198.05200.30200.2028057
Rajshree Sugars & Chemicals
RAJSREESUG32.5033.1532.1032.4532.1027091
Rallis India Ltd
RALLIS212.90217.90209.05214.15212.20169292
Rama Phosphates Ltd
RAMAPHO285.50299.95273.05277.40289.7028721
Rama Steel Tubes Ltd
RAMASTEEL105.10109.00102.15103.90106.40635601
Ramco Industries
RAMCOIND189.55194.80186.70192.15188.6070346
Ramco Systems Ltd
RAMCOSYS264.00279.00258.50263.55261.1560534
Ramkrishna Forgings
RKFORGE177.90189.70175.75186.50176.603759643
Ramky Infrastructure
RAMKY193.10198.65183.65196.45190.3082299
RAMRAT
RAMRAT434.00438.00416.25416.25438.15106147
Rana Sugars
RANASUG23.5024.3023.5024.0523.45358469
Rane Brake Linings
RBL695.00722.95694.05706.35697.005583
Rane Engine Valves
RANEENGINE234.60239.00232.15238.30229.55997
Rane Holdings
RANEHOLDIN824.10846.45791.55827.05824.1026604
Rane Madras
RML360.20367.40360.20364.40362.0518445
Rashtriya Chemicals & Fertilizers Ltd
RCF94.5596.1593.0094.2093.802602449
Rategain Travel Technologies Ltd
RATEGAIN258.35267.65254.30265.40255.80337171
Ratnamani Metals & Tubes Ltd
RATNAMANI1976.852010.001916.151919.201938.1523187
Rattanindia Enterprises Ltd
RTNINDIA46.9547.5545.6046.6546.551128221
Rattanindia Power Ltd
RTNPOWER4.304.404.204.254.4015671632
Ravi Kumar Distilleries
RKDL12.9013.0012.0013.0012.4037168
Ravinder Heights Ltd
RVHL20.5021.4020.4521.0520.45722
Raymond Ltd
RAYMOND1039.751049.901020.001035.051017.35183021
RBA
RBA122.30126.70121.80126.25121.65850632
RBL Bank Ltd
RBLBANK114.00115.90111.55112.30112.5517535280
REC Ltd
RECLTD97.9599.2096.5096.8597.859330496
Redington (India) Ltd
REDINGTON139.95143.90139.45142.50138.601729908
Refex Industries
REFEX157.70163.05151.70157.10156.70178248
Regency Ceramics Ltd
REGENCERAM37.9537.9537.9537.9536.1515911
Relaxo Footwears Ltd
RELAXO1023.101032.001010.001019.901014.7586091
RELCHEMQ
RELCHEMQ197.55197.55189.00194.05192.006004
Reliance Home Finance Ltd
RHFL3.804.053.803.903.95918625
Reliance Industrial Infrastructure Ltd
RIIL1075.001087.601034.151060.901067.801108655
Reliance Industries Ltd
RELIANCE2394.002426.002360.102396.252377.357455448
Reliance Infrastructure Ltd
RELINFRA138.95142.00136.00138.35137.20489737
Reliance Power Ltd
RPOWER16.4016.6015.8516.2016.356787950
Religare Enterprises Ltd
RELIGARE156.50166.40154.50163.25156.701184452
Remson Industries
REMSONSIND233.75254.40233.75242.65239.1026814
Renaissance Global Ltd
RGL108.00114.55108.00113.30109.6579361
Repco Home Finance Ltd
REPCOHOME232.00235.00227.60228.95230.80108357
Repro India
REPRO423.50441.15423.50436.75433.354230
Responsive Industries
RESPONIND139.65143.00137.70138.75137.6032350
Revathi CP Equipment
REVATHI888.05921.15876.60913.65891.305731
RHI Magnesite India Ltd
RHIM651.50658.45628.55633.05651.60286312
Richa Info Systems Ltd
RICHA110.20110.20110.20110.20115.951000
Rico Auto Industries Ltd
RICOAUTO53.6056.3552.3555.7052.951558480
RILINFRA
RILINFRA676.00676.00655.20655.20652.9037000
Ritco Logistics Ltd
RITCO200.65210.00194.05198.65200.6513186
Rites Ltd
RITES292.00305.55292.00304.00289.90575663
RKEC Projects Ltd
RKEC47.7548.2045.4046.2547.1036228
Rolex Rings Ltd
ROLEXRINGS1965.001998.801926.001985.451963.4563446
Rollatainers Ltd
ROLLT1.451.501.401.401.45207950
Rolta India Ltd
ROLTA4.304.454.254.354.30171215
Rossari Biotech Ltd
ROSSARI964.90975.60936.05967.75937.7532304
Rossell India
ROSSELLIND258.00276.90255.60270.95254.6090415
ROTO
ROTO440.00452.95434.75444.30438.804740
Route Mobile Ltd
ROUTE1289.001355.001285.001322.851293.80280200
Royal Orchid Hotels
ROHLTD267.35285.40260.75280.45269.85176731
RPG Lifesciences Ltd
RPGLIFE720.00742.95715.20729.10718.4537093
RPP Infra Projects
RPPINFRA38.5038.7037.3037.7538.5044651
RPSG Ventures Ltd
RPSGVENT514.00517.25503.50504.30509.7023024
RS Software (India) Ltd
RSSOFTWARE29.2029.2027.2527.5028.2073783
RSWM Ltd
RSWM342.10348.55334.10338.30339.5530095
Ruchi Infrastructure Ltd
RUCHINFRA9.259.609.009.559.15138569
Ruchira Papers
RUCHIRA132.50134.90125.55126.20128.40225647
Rudrabhishek Enterprises Ltd
REPL168.75168.75163.00164.60166.358663
Rupa & Company
RUPA331.00333.00324.05327.90327.05139376
Rushil D?cor
RUSHIL542.00554.80524.40537.50537.0077037
Shree Rama Newsprint Ltd
RAMANEWS15.8515.8515.4015.7015.3513601
Shree Renuka Sugars Ltd
RENUKA54.8059.9054.5559.3554.3562467020
The Ramco Cements Ltd
RAMCOCEM714.95733.00708.00716.85713.75209354
The Ruby Mills Ltd
RUBYMILLS303.80308.70294.30296.50300.3020590

Note : The data is taken from NSE.