| RACE | Race Eco Chain Limited | 95.99 | 84.11 | 86.05 | 59.4K | -6.97 | | 7.49 | |
| RACLGEAR | RACL Geartech Limited | 1,231 | 1,182 | 1,206 | 17.6K | -26 | | 2.14 | |
| RADAAN | Radaan Mediaworks India Limited | 2.600 | 2.350 | 2.500 | 86.0K | -0.050 | | 1.96 | |
| RADHIKAJWE | Radhika Jeweltech Limited | 54.27 | 50.01 | 50.54 | 559.3K | -3.33 | | 6.18 | |
| RADIANTCMS | Radiant Cash Management Services Limited | 34.86 | 32.33 | 32.76 | 445.3K | -2.34 | | 6.67 | |
| RADICO | Radico Khaitan Limited | 2,658 | 2,568 | 2,629 | 432.8K | -11 | | 0.41 | |
| RADICO.BL | RADICO.BL | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RADIOCITY | Music Broadcast Limited | 4.880 | 4.500 | 4.660 | 415.9K | 0.040 | | 0.87 | |
| RADIOWALLA-SM | Radiowalla Network Ltd | 26.40 | 23.85 | 24.20 | 75.2K | -6.00 | | 19.87 | |
| RAILTEL | Railtel Corporation Of India Limited | 260.5 | 245.0 | 246.1 | 2.18M | -14.4 | | 5.53 | |
| RAIN | Rain Industries Limited | 114.3 | 106.0 | 106.5 | 4.76M | -2.7 | | 2.45 | |
| RAINBOW | Rainbow Childrens Medicare Limited | 1,174 | 1,134 | 1,163 | 216.6K | -1 | | 0.11 | |
| RAJESHEXPO | Rajesh Exports Limited | 83.00 | 80.38 | 80.38 | 233.0K | -4.23 | | 5.00 | |
| RAJINDLTD-SM | RAJINDLTD-SM | 65.40 | 61.10 | 64.65 | 22.5K | 0.75 | | 1.17 | |
| RAJMET | Rajnandini Metal Limited | 3.130 | 2.870 | 2.900 | 653.8K | -0.150 | | 4.92 | |
| RAJOOENG | Rajoo Engineers Limited | 50.71 | 46.00 | 46.68 | 1.75M | -4.13 | | 8.13 | |
| RAJPUTANA-SM | RAJPUTANA-SM | 214.5 | 202.0 | 214.5 | 3.5K | 3.6 | | 1.68 | |
| RAJRATAN | Rajratan Global Wire Limited | 348.4 | 323.9 | 329.9 | 138.5K | -18.8 | | 5.38 | |
| RAJRILTD | Raj Rayon Industries Limited | 19.94 | 19.41 | 19.94 | 16.3K | 0.39 | | 1.99 | |
| RAJSREESUG | Rajshree Sugars & Chemicals Limited | 30.88 | 25.85 | 28.29 | 666.7K | 2.11 | | 8.06 | |
| RAJTV | Raj Television Network Limited | 36.59 | 31.41 | 32.50 | 11.6K | -3.92 | | 10.76 | |
| RAJVIR | Rajvir Industries Limited | 7.650 | 7.650 | 7.650 | 0 | 0.000 | | 0.00 | |
| RALLIS | Rallis India Limited | 231.0 | 215.5 | 218.3 | 462.9K | -11.6 | | 5.03 | |
| RAMANEWS | Shree Rama Newsprint Limited | 32.00 | 28.56 | 29.75 | 97.8K | -0.71 | | 2.33 | |
| RAMAPHO | Rama Phosphates Limited | 110.8 | 103.5 | 104.2 | 79.4K | -6.0 | | 5.40 | |
| RAMASTEEL | Rama Steel Tubes Limited | 4.280 | 3.430 | 3.630 | 76.79M | -0.650 | | 15.19 | |
| RAMCOCEM | The Ramco Cements Limited | 958.6 | 888.0 | 920.1 | 428.4K | 9.6 | | 1.05 | |
| RAMCOIND | Ramco Industries Limited | 242.6 | 230.7 | 233.8 | 119.3K | -5.9 | | 2.46 | |
| RAMCOIND.BL | RAMCO INDUSTRIES LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RAMCOSYS | Ramco Systems Limited | 368.0 | 342.1 | 344.1 | 125.7K | -24.0 | | 6.51 | |
| RAMKY | Ramky Infrastructure Limited | 447.8 | 424.5 | 425.1 | 102.7K | -21.6 | | 4.82 | |
| RAMRAT | Ram Ratna Wires Limited | 302.0 | 286.4 | 289.1 | 87.2K | -12.1 | | 4.02 | |
| RANASUG | Rana Sugars Limited | 12.56 | 11.24 | 11.80 | 1.22M | 0.20 | | 1.72 | |
| RANEHOLDIN | Rane Holdings Limited | 1044.0 | 981.0 | 992.0 | 17.2K | -56.4 | | 5.38 | |
| RAPIDFLEET-SM | RAPIDFLEET-SM | 164.0 | 158.0 | 164.0 | 1.2K | -3.0 | | 1.80 | |
| RAPPID-SM | RAPPID-SM | 245.0 | 240.0 | 240.0 | 5.4K | -7.0 | | 2.81 | |
| RATEGAIN | Rategain Travel Technologies Limited | 468.8 | 437.0 | 438.2 | 608.5K | -30.6 | | 6.53 | |
| RATNAMANI | Ratnamani Metals & Tubes Limited | 2,260 | 2,168 | 2,202 | 44.7K | -9 | | 0.42 | |
| RATNAVEER | Ratnaveer Precision Engineering Ltd | 137.2 | 130.5 | 131.3 | 414.2K | -5.2 | | 3.82 | |
| RAYMOND | Raymond Limited | 343.0 | 320.0 | 321.9 | 585.8K | -20.7 | | 6.04 | |
| RAYMONDLSL | Raymond Lifestyle Ltd | 770.4 | 725.2 | 755.7 | 295.8K | -19.4 | | 2.50 | |
| RAYMONDREL | RAYMOND REALTY LTD | 388.0 | 352.4 | 377.7 | 574.8K | 11.0 | | 3.00 | |
| RBA | Restaurant Brands Asia Limited | 58.67 | 57.15 | 57.26 | 3.35M | -0.87 | | 1.50 | |
| RBA.BL | RESTAURANT BRAND ASIA LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBLBANK | RBL Bank Limited | 295.0 | 288.6 | 289.8 | 3.5M | -5.9 | | 2.00 | |
| RBLBANK.BL | RBL BANK LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBS-SM | RBS-SM | 69.00 | 60.00 | 60.90 | 35.2K | -8.60 | | 12.37 | |
| RBZJEWEL | RBZ Jewellers Limited | 109.8 | 100.0 | 102.1 | 220.6K | -8.1 | | 7.37 | |
| RCDL-SM | RCDL-SM | 21.95 | 18.05 | 18.50 | 36.0K | -2.55 | | 12.11 | |
| RCF | Rashtriya Chemicals and | 113.0 | 106.0 | 106.7 | 2.76M | -5.4 | | 4.83 | |
| RCOM | Reliance Communications Limited | 0.7700 | 0.7600 | 0.7600 | 4.88M | -0.0300 | | 3.80 | |
| READYMIX.ST | Readymix Construction Machinery | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RECLTD | REC Limited | 317.7 | 304.1 | 305.1 | 16.71M | -13.4 | | 4.19 | |
| REDINGTON | Redington Limited | 204.5 | 196.3 | 200.0 | 6.46M | -0.8 | | 0.37 | |
| REDTAPE | Redtape Limited | 114.3 | 108.2 | 109.9 | 496.2K | -3.0 | | 2.67 | |
| REFEX | Refex Industries Limited | 197.7 | 188.5 | 189.5 | 673.5K | -7.3 | | 3.70 | |
| REGENCERAM | Regency Ceramics Limited | 40.38 | 36.75 | 37.73 | 2.7K | -2.66 | | 6.59 | |
| RELAXO | Relaxo Footwears Limited | 248.2 | 236.5 | 237.9 | 270.9K | -11.9 | | 4.74 | |
| RELCHEMQ | Reliance Chemotex Industries Limited | 120.0 | 105.0 | 108.8 | 6.8K | -4.7 | | 4.16 | |
| RELIABLE | Reliable Data Services Limited | 128.1 | 110.2 | 111.1 | 162.9K | -11.3 | | 9.21 | |
| RELIANCE | Reliance Industries Limited | 1,365 | 1,334 | 1,344 | 24.39M | -4 | | 0.31 | |
| RELIANCE.BL | RELIANCE INDUSTRIES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RELIGARE | Religare Enterprises Limited | 219.6 | 201.0 | 202.2 | 2.47M | -18.2 | | 8.26 | |
| RELINFRA | Reliance Infrastructure Limited | 68.98 | 66.97 | 66.97 | 2.01M | -3.52 | | 4.99 | |
| RELTD | Ravindra Energy Limited | 126.0 | 118.0 | 119.8 | 212.4K | -5.3 | | 4.20 | |
| REMSONSIND | Remsons Industries Limited | 83.49 | 77.15 | 78.44 | 233.4K | -5.14 | | 6.15 | |
| REMUS-SM | REMUS-SM | 648.0 | 585.5 | 627.9 | 10.5K | 15.2 | | 2.47 | |
| RENUKA | Shree Renuka Sugars Limited | 28.59 | 26.22 | 27.50 | 52.54M | 1.01 | | 3.81 | |
| REPCOHOME | Repco Home Finance Limited | 363.2 | 345.0 | 349.0 | 279.3K | -20.7 | | 5.59 | |
| REPL | Rudrabhishek Enterprises Limited | 63.80 | 61.00 | 61.32 | 36.9K | 0.57 | | 0.94 | |
| REPRO | Repro India Limited | 345.9 | 307.1 | 311.3 | 35.6K | -34.6 | | 10.00 | |
| RESPONIND | Responsive Industries Limited | 134.0 | 125.1 | 127.0 | 257.3K | -7.3 | | 5.41 | |
| RETAIL | JHS Svendgaard Retail Ventures Limited | 17.98 | 15.81 | 16.12 | 8.3K | -1.02 | | 5.95 | |
| REXPIPES.ST | REX PIPES AND CABLES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| REXPRO-SM | REXPRO-SM | 41.00 | 38.30 | 39.90 | 25.0K | 0.10 | | 0.25 | |
| RGL | Renaissance Global Limited | 99.80 | 94.25 | 97.28 | 1.92M | -4.51 | | 4.43 | |
| RHFL | Reliance Home Finance Limited | 2.450 | 2.450 | 2.450 | 112.0K | -0.120 | | 4.67 | |
| RHIM | RHI MAGNESITA INDIA LIMITED | 346.5 | 323.1 | 337.9 | 451.2K | 3.8 | | 1.12 | |
| RHL | Robust Hotels Limited | 172.9 | 161.0 | 163.2 | 5.5K | -3.0 | | 1.80 | |
| RICHA.ST | RICHA INFO SYSTEMS LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RICOAUTO | Rico Auto Industries Limited | 105.9 | 99.3 | 100.5 | 2.05M | -4.6 | | 4.37 | |
| RIIL | Reliance Industrial | 651.8 | 617.4 | 624.4 | 117.1K | -28.5 | | 4.37 | |
| RIIT | Raajmarg Infra Investment Trust | 110.7 | 109.0 | 110.1 | 1.95M | 0.0 | | NaN | |
| RISHABH | Rishabh Instruments Limited | 369.9 | 345.5 | 349.1 | 68.1K | -23.4 | | 6.27 | |
| RITCO | Ritco Logistics Limited | 188.0 | 175.0 | 178.6 | 62.3K | -8.2 | | 4.40 | |
| RITES | RITES Limited | 183.8 | 175.0 | 175.6 | 1.09M | -8.6 | | 4.67 | |
| RITES.T0 | RITES.T0 | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RKDL | Ravi Kumar Distilleries Limited | 19.34 | 17.52 | 18.20 | 13.0K | -0.40 | | 2.15 | |
| RKEC | RKEC Projects Limited | 30.00 | 25.01 | 26.00 | 181.9K | -3.52 | | 11.92 | |
| RKFORGE | Ramkrishna Forgings Limited | 488.1 | 461.4 | 466.6 | 747.4K | -21.4 | | 4.38 | |
| RKSWAMY | R K Swamy Limited | 73.40 | 67.15 | 69.02 | 387.2K | -4.40 | | 5.99 | |
| RMDRIP | RMDRIP | 39.61 | 35.85 | 39.20 | 3.87M | 1.47 | | 3.90 | |
| RML | Rane (Madras) Limited | 656.0 | 608.5 | 620.0 | 40.5K | -41.8 | | 6.31 | |
| ROHLTD | Royal Orchid Hotels Limited | 289.3 | 269.4 | 271.3 | 152.5K | -19.5 | | 6.69 | |
| ROLEXRINGS | Rolex Rings Limited | 115.4 | 110.1 | 111.0 | 470.9K | -4.3 | | 3.75 | |
| ROLLT | Rollatainers Limited | 1.150 | 1.090 | 1.090 | 329.2K | -0.050 | | 4.39 | |
| ROML | Raj Oil Mills Limited | 39.16 | 35.11 | 36.32 | 14.0K | -3.47 | | 8.72 | |
| ROSSARI | Rossari Biotech Limited | 398.0 | 375.0 | 378.6 | 148.1K | -19.4 | | 4.87 | |
| ROSSELLIND | Rossell India Limited | 45.90 | 41.71 | 42.59 | 140.5K | -2.07 | | 4.64 | |
| ROSSTECH | Rossell Techsys Limited | 702.0 | 661.6 | 667.7 | 40.1K | -13.6 | | 2.00 | |
| ROTO | Roto Pumps Limited | 51.79 | 47.50 | 48.07 | 658.7K | -3.59 | | 6.95 | |
| ROUTE | ROUTE MOBILE LIMITED | 439.8 | 410.7 | 415.6 | 420.1K | -25.1 | | 5.68 | |
| RPEL | Raghav Productivity Enhancers Limited | 603.7 | 561.3 | 566.4 | 50.7K | -33.7 | | 5.61 | |
| RPGLIFE | RPG Life Sciences Limited | 1,888 | 1,793 | 1,858 | 15.6K | -7 | | 0.37 | |
| RPOWER | Reliance Power Limited | 21.63 | 20.17 | 20.36 | 70.32M | -0.99 | | 4.64 | |
| RPPINFRA | R.P.P. Infra Projects Limited | 59.00 | 55.04 | 55.71 | 259.6K | -3.79 | | 6.37 | |
| RPPL | Rajshree Polypack Limited | 16.78 | 14.25 | 15.58 | 635.6K | 0.56 | | 3.73 | |
| RPSGVENT | RPSG VENTURES LIMITED | 818.7 | 777.1 | 800.2 | 5.28M | -10.5 | | 1.29 | |
| RPTECH | Rashi Peripherals Limited | 353.5 | 333.3 | 337.9 | 127.3K | -8.6 | | 2.47 | |
| RRKABEL | R R Kabel Limited | 1,325 | 1,284 | 1,293 | 101.5K | -21 | | 1.61 | |
| RSL | RSL | 106.5 | 101.7 | 102.4 | 1.43M | 0.0 | | NaN | |
| RSSOFTWARE | R. S. Software (India) Limited | 23.42 | 21.93 | 21.93 | 89.5K | -1.15 | | 4.98 | |
| RSWM | RSWM Limited | 124.2 | 120.0 | 120.7 | 63.8K | -1.6 | | 1.33 | |
| RSYSTEMS | R Systems International Limited | 248.5 | 229.3 | 233.8 | 329.8K | -14.2 | | 5.71 | |
| RTNINDIA | RattanIndia Enterprises Limited | 27.36 | 25.26 | 25.66 | 5.65M | -1.37 | | 5.07 | |
| RTNPOWER | RattanIndia Power Limited | 7.930 | 7.520 | 7.560 | 24.84M | -0.400 | | 5.03 | |
| RUBFILA | Rubfila International Limited | 61.49 | 57.31 | 60.19 | 168.8K | 2.22 | | 3.83 | |
| RUBYMILLS | The Ruby Mills Limited | 203.8 | 199.3 | 202.3 | 20.1K | 2.2 | | 1.12 | |
| RUCHINFRA | Ruchi Infrastructure Limited | 4.770 | 4.050 | 4.130 | 152.9K | -0.520 | | 11.18 | |
| RUCHIRA | Ruchira Papers Limited | 98.99 | 95.17 | 96.00 | 59.8K | -2.07 | | 2.11 | |
| RUDRA | RUDRA | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RUPA | Rupa & Company Limited | 116.8 | 109.2 | 110.7 | 469.6K | -4.1 | | 3.61 | |
| RUSHIL | Rushil Decor Limited | 13.79 | 12.49 | 12.83 | 2.09M | -0.81 | | 5.94 | |
| RUSTOMJEE | Keystone Realtors Limited | 385.9 | 361.5 | 374.2 | 71.0K | -4.4 | | 1.16 | |
| RVHL | Ravinder Heights Limited | 34.69 | 28.50 | 29.38 | 71.2K | -2.61 | | 8.16 | |
| RVNL | Rail Vikas Nigam Limited | 261.1 | 248.0 | 249.7 | 9.63M | -14.4 | | 5.45 | |
| RVTH | Revathi Equipment India Limited | 545.0 | 515.3 | 531.1 | 4.6K | 13.1 | | 2.52 | |