| RACE | Race Eco Chain Limited | 99.98 | 89.00 | 93.02 | 142.7K | -1.81 | | 1.91 | |
| RACLGEAR | RACL Geartech Limited | 1,263 | 1,224 | 1,232 | 15.8K | -36 | | 2.81 | |
| RADAAN | Radaan Mediaworks India Limited | 2.680 | 2.520 | 2.550 | 12.8K | -0.150 | | 5.56 | |
| RADHIKAJWE | Radhika Jeweltech Limited | 59.00 | 53.48 | 53.87 | 361.1K | -3.28 | | 5.74 | |
| RADIANTCMS | Radiant Cash Management Services Limited | 35.90 | 34.16 | 35.10 | 493.4K | -0.46 | | 1.29 | |
| RADICO | Radico Khaitan Limited | 2,730 | 2,611 | 2,640 | 1.3M | -107 | | 3.89 | |
| RADICO.BL | RADICO.BL | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RADIOCITY | Music Broadcast Limited | 5.040 | 4.510 | 4.620 | 888.2K | -0.330 | | 6.67 | |
| RADIOWALLA-SM | Radiowalla Network Ltd | 26.40 | 23.85 | 24.20 | 75.2K | -6.00 | | 19.87 | |
| RAILTEL | Railtel Corporation Of India Limited | 268.3 | 258.3 | 260.5 | 1.65M | -8.3 | | 3.09 | |
| RAIN | Rain Industries Limited | 114.5 | 108.4 | 109.2 | 6.76M | -0.5 | | 0.47 | |
| RAINBOW | Rainbow Childrens Medicare Limited | 1,179 | 1,149 | 1,164 | 218.5K | -4 | | 0.34 | |
| RAJESHEXPO | Rajesh Exports Limited | 89.05 | 84.61 | 84.61 | 243.6K | -4.45 | | 5.00 | |
| RAJINDLTD-SM | RAJINDLTD-SM | 68.00 | 63.90 | 63.90 | 12.0K | -3.65 | | 5.40 | |
| RAJMET | Rajnandini Metal Limited | 3.480 | 2.800 | 3.050 | 784.6K | -0.120 | | 3.79 | |
| RAJOOENG | Rajoo Engineers Limited | 54.82 | 50.50 | 50.81 | 1.16M | -3.60 | | 6.62 | |
| RAJPUTANA-SM | RAJPUTANA-SM | 219.0 | 210.0 | 210.9 | 11.0K | -9.1 | | 4.14 | |
| RAJRATAN | Rajratan Global Wire Limited | 368.1 | 345.0 | 348.6 | 175.4K | -21.1 | | 5.69 | |
| RAJRILTD | Raj Rayon Industries Limited | 20.04 | 19.51 | 19.55 | 10.1K | -0.10 | | 0.51 | |
| RAJSREESUG | Rajshree Sugars & Chemicals Limited | 27.50 | 25.71 | 26.18 | 167.5K | -0.50 | | 1.87 | |
| RAJTV | Raj Television Network Limited | 37.70 | 36.00 | 36.42 | 4.3K | -0.83 | | 2.23 | |
| RAJVIR | Rajvir Industries Limited | 7.650 | 7.650 | 7.650 | 0 | 0.000 | | 0.00 | |
| RALLIS | Rallis India Limited | 239.0 | 225.3 | 229.8 | 683.0K | -6.6 | | 2.77 | |
| RAMANEWS | Shree Rama Newsprint Limited | 31.78 | 30.40 | 30.46 | 76.3K | -0.56 | | 1.81 | |
| RAMAPHO | Rama Phosphates Limited | 118.5 | 109.7 | 110.2 | 97.3K | -8.4 | | 7.11 | |
| RAMASTEEL | Rama Steel Tubes Limited | 4.790 | 4.250 | 4.280 | 57.1M | -0.460 | | 9.70 | |
| RAMCOCEM | The Ramco Cements Limited | 950.0 | 895.0 | 910.5 | 609.7K | -17.8 | | 1.92 | |
| RAMCOIND | Ramco Industries Limited | 255.8 | 236.8 | 239.7 | 230.4K | -18.1 | | 7.00 | |
| RAMCOIND.BL | RAMCO INDUSTRIES LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RAMCOSYS | Ramco Systems Limited | 379.8 | 361.1 | 368.0 | 115.6K | -11.8 | | 3.09 | |
| RAMKY | Ramky Infrastructure Limited | 457.6 | 441.0 | 446.7 | 199.0K | -15.6 | | 3.36 | |
| RAMRAT | Ram Ratna Wires Limited | 310.0 | 296.0 | 301.2 | 92.7K | -2.9 | | 0.95 | |
| RANASUG | Rana Sugars Limited | 11.96 | 10.94 | 11.60 | 841.5K | 0.39 | | 3.48 | |
| RANEHOLDIN | Rane Holdings Limited | 1,101 | 1,031 | 1,048 | 25.2K | -44 | | 3.98 | |
| RAPIDFLEET-SM | RAPIDFLEET-SM | 170.2 | 167.0 | 167.0 | 6.6K | -3.2 | | 1.88 | |
| RAPPID-SM | RAPPID-SM | 249.0 | 245.9 | 247.0 | 3.0K | -9.1 | | 3.54 | |
| RATEGAIN | Rategain Travel Technologies Limited | 494.0 | 465.2 | 468.8 | 503.4K | -27.0 | | 5.44 | |
| RATNAMANI | Ratnamani Metals & Tubes Limited | 2,330 | 2,150 | 2,211 | 169.1K | -104 | | 4.47 | |
| RATNAVEER | Ratnaveer Precision Engineering Ltd | 140.1 | 135.2 | 136.5 | 628.1K | -4.1 | | 2.94 | |
| RAYMOND | Raymond Limited | 353.1 | 336.4 | 342.6 | 525.8K | -12.0 | | 3.37 | |
| RAYMONDLSL | Raymond Lifestyle Ltd | 788.0 | 727.4 | 775.1 | 362.1K | 15.9 | | 2.09 | |
| RAYMONDREL | RAYMOND REALTY LTD | 386.3 | 361.1 | 366.7 | 568.2K | -23.7 | | 6.06 | |
| RBA | Restaurant Brands Asia Limited | 59.50 | 58.05 | 58.13 | 2.44M | -1.37 | | 2.30 | |
| RBA.BL | RESTAURANT BRAND ASIA LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBLBANK | RBL Bank Limited | 305.6 | 294.7 | 295.7 | 6.62M | -8.3 | | 2.73 | |
| RBLBANK.BL | RBL BANK LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBS-SM | RBS-SM | 72.00 | 69.50 | 69.50 | 60.0K | -1.10 | | 1.56 | |
| RBZJEWEL | RBZ Jewellers Limited | 115.3 | 107.5 | 110.2 | 90.1K | -5.2 | | 4.51 | |
| RCDL-SM | RCDL-SM | 21.95 | 19.00 | 21.05 | 69.0K | -1.70 | | 7.47 | |
| RCF | Rashtriya Chemicals and | 119.1 | 111.6 | 112.1 | 4.58M | -3.2 | | 2.74 | |
| RCOM | Reliance Communications Limited | 0.8400 | 0.7900 | 0.7900 | 7.09M | -0.0400 | | 4.82 | |
| READYMIX.ST | Readymix Construction Machinery | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RECLTD | REC Limited | 326.0 | 317.6 | 318.5 | 8.87M | -9.3 | | 2.82 | |
| REDINGTON | Redington Limited | 210.5 | 198.5 | 200.7 | 7.49M | -10.6 | | 4.99 | |
| REDTAPE | Redtape Limited | 117.9 | 110.1 | 113.0 | 1.32M | -2.2 | | 1.94 | |
| REFEX | Refex Industries Limited | 207.7 | 195.5 | 196.8 | 1.28M | -9.4 | | 4.55 | |
| REGENCERAM | Regency Ceramics Limited | 43.24 | 39.31 | 40.39 | 2.9K | 0.89 | | 2.25 | |
| RELAXO | Relaxo Footwears Limited | 265.9 | 248.1 | 249.8 | 250.7K | -16.0 | | 6.02 | |
| RELCHEMQ | Reliance Chemotex Industries Limited | 115.4 | 111.9 | 113.5 | 3.5K | 2.1 | | 1.90 | |
| RELIABLE | Reliable Data Services Limited | 128.0 | 104.7 | 122.4 | 168.5K | 6.1 | | 5.20 | |
| RELIANCE | Reliance Industries Limited | 1,405 | 1,345 | 1,348 | 23.26M | -65 | | 4.60 | |
| RELIANCE.BL | RELIANCE INDUSTRIES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RELIGARE | Religare Enterprises Limited | 225.5 | 216.3 | 220.3 | 3.41M | -6.2 | | 2.73 | |
| RELINFRA | Reliance Infrastructure Limited | 75.99 | 70.49 | 70.49 | 3.33M | -3.70 | | 4.99 | |
| RELTD | Ravindra Energy Limited | 136.9 | 122.2 | 125.0 | 1.54M | -12.0 | | 8.78 | |
| REMSONSIND | Remsons Industries Limited | 88.62 | 83.00 | 83.58 | 220.3K | -5.04 | | 5.69 | |
| REMUS-SM | REMUS-SM | 636.0 | 601.0 | 612.8 | 11.9K | -64.2 | | 9.48 | |
| RENUKA | Shree Renuka Sugars Limited | 27.35 | 24.41 | 26.49 | 31.61M | 1.38 | | 5.50 | |
| REPCOHOME | Repco Home Finance Limited | 372.0 | 349.3 | 369.6 | 264.2K | -1.0 | | 0.27 | |
| REPL | Rudrabhishek Enterprises Limited | 66.29 | 60.00 | 60.75 | 354.9K | -5.32 | | 8.05 | |
| REPRO | Repro India Limited | 369.6 | 341.8 | 345.9 | 108.9K | -20.7 | | 5.65 | |
| RESPONIND | Responsive Industries Limited | 143.2 | 132.6 | 134.3 | 273.2K | -8.1 | | 5.66 | |
| RETAIL | JHS Svendgaard Retail Ventures Limited | 19.69 | 16.80 | 17.14 | 22.0K | -0.64 | | 3.60 | |
| REXPIPES.ST | REX PIPES AND CABLES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| REXPRO-SM | REXPRO-SM | 40.45 | 39.70 | 39.80 | 20.0K | -1.00 | | 2.45 | |
| RGL | Renaissance Global Limited | 104.0 | 92.4 | 101.8 | 3.21M | 2.1 | | 2.12 | |
| RHFL | Reliance Home Finance Limited | 2.570 | 2.570 | 2.570 | 82.7K | -0.130 | | 4.81 | |
| RHIM | RHI MAGNESITA INDIA LIMITED | 350.4 | 332.1 | 334.1 | 328.5K | -18.1 | | 5.13 | |
| RHL | Robust Hotels Limited | 174.0 | 165.3 | 166.2 | 11.8K | -8.3 | | 4.74 | |
| RICHA.ST | RICHA INFO SYSTEMS LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RICOAUTO | Rico Auto Industries Limited | 109.4 | 103.9 | 105.1 | 2.01M | -4.1 | | 3.72 | |
| RIIL | Reliance Industrial | 689.0 | 651.3 | 652.9 | 167.6K | -29.0 | | 4.25 | |
| RIIT | Raajmarg Infra Investment Trust | 110.0 | 108.1 | 109.7 | 2.61M | 0.0 | | NaN | |
| RISHABH | Rishabh Instruments Limited | 387.0 | 370.0 | 372.5 | 46.1K | -14.6 | | 3.77 | |
| RITCO | Ritco Logistics Limited | 204.8 | 184.1 | 186.8 | 417.8K | -0.5 | | 0.25 | |
| RITES | RITES Limited | 190.4 | 183.5 | 184.2 | 900.1K | -7.1 | | 3.70 | |
| RITES.T0 | RITES.T0 | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RKDL | Ravi Kumar Distilleries Limited | 19.45 | 18.35 | 18.60 | 24.8K | -0.89 | | 4.57 | |
| RKEC | RKEC Projects Limited | 32.99 | 28.56 | 29.52 | 107.3K | -2.55 | | 7.95 | |
| RKFORGE | Ramkrishna Forgings Limited | 502.3 | 480.0 | 488.0 | 514.4K | -17.3 | | 3.42 | |
| RKSWAMY | R K Swamy Limited | 79.00 | 72.71 | 73.42 | 241.8K | -5.40 | | 6.85 | |
| RMDRIP | RMDRIP | 38.90 | 35.79 | 37.73 | 3.05M | 0.06 | | 0.16 | |
| RML | Rane (Madras) Limited | 704.0 | 643.9 | 661.8 | 35.2K | -45.2 | | 6.39 | |
| ROHLTD | Royal Orchid Hotels Limited | 307.5 | 288.0 | 290.8 | 89.9K | -13.9 | | 4.56 | |
| ROLEXRINGS | Rolex Rings Limited | 120.2 | 112.0 | 115.3 | 929.6K | -3.1 | | 2.60 | |
| ROLLT | Rollatainers Limited | 1.220 | 1.140 | 1.140 | 548.6K | -0.060 | | 5.00 | |
| ROML | Raj Oil Mills Limited | 42.98 | 39.55 | 39.79 | 10.1K | -1.15 | | 2.81 | |
| ROSSARI | Rossari Biotech Limited | 415.0 | 394.2 | 398.0 | 105.9K | -17.4 | | 4.18 | |
| ROSSELLIND | Rossell India Limited | 46.05 | 44.02 | 44.66 | 62.3K | -0.45 | | 1.00 | |
| ROSSTECH | Rossell Techsys Limited | 703.0 | 675.0 | 681.3 | 35.2K | -21.9 | | 3.11 | |
| ROTO | Roto Pumps Limited | 54.30 | 51.10 | 51.66 | 544.2K | -2.50 | | 4.62 | |
| ROUTE | ROUTE MOBILE LIMITED | 459.7 | 437.0 | 440.7 | 280.6K | -19.0 | | 4.13 | |
| RPEL | Raghav Productivity Enhancers Limited | 646.7 | 598.6 | 600.1 | 75.1K | -29.3 | | 4.66 | |
| RPGLIFE | RPG Life Sciences Limited | 1,912 | 1,853 | 1,865 | 9.3K | -57 | | 2.96 | |
| RPOWER | Reliance Power Limited | 22.75 | 21.21 | 21.35 | 90.36M | -1.32 | | 5.82 | |
| RPPINFRA | R.P.P. Infra Projects Limited | 63.85 | 59.02 | 59.50 | 245.3K | -4.47 | | 6.99 | |
| RPPL | Rajshree Polypack Limited | 16.09 | 14.92 | 15.02 | 126.7K | -0.39 | | 2.53 | |
| RPSGVENT | RPSG VENTURES LIMITED | 852.0 | 729.4 | 810.7 | 20.42M | 89.8 | | 12.45 | |
| RPTECH | Rashi Peripherals Limited | 365.0 | 345.4 | 346.5 | 84.0K | -14.1 | | 3.91 | |
| RRKABEL | R R Kabel Limited | 1,348 | 1,306 | 1,315 | 115.8K | -32 | | 2.38 | |
| RSL | RSL | 106.0 | 102.0 | 103.0 | 2.41M | 0.0 | | NaN | |
| RSSOFTWARE | R. S. Software (India) Limited | 26.00 | 22.95 | 23.08 | 142.5K | -2.42 | | 9.49 | |
| RSWM | RSWM Limited | 130.1 | 122.0 | 122.4 | 129.8K | -5.8 | | 4.53 | |
| RSYSTEMS | R Systems International Limited | 257.2 | 244.0 | 247.9 | 299.0K | -7.8 | | 3.03 | |
| RTNINDIA | RattanIndia Enterprises Limited | 28.10 | 26.45 | 27.03 | 5.36M | -0.77 | | 2.77 | |
| RTNPOWER | RattanIndia Power Limited | 8.240 | 7.920 | 7.960 | 25.11M | -0.230 | | 2.81 | |
| RUBFILA | Rubfila International Limited | 63.00 | 57.80 | 57.97 | 159.4K | -2.98 | | 4.89 | |
| RUBYMILLS | The Ruby Mills Limited | 206.9 | 200.0 | 200.0 | 10.3K | -2.4 | | 1.17 | |
| RUCHINFRA | Ruchi Infrastructure Limited | 4.900 | 4.420 | 4.650 | 115.7K | -0.190 | | 3.93 | |
| RUCHIRA | Ruchira Papers Limited | 101.75 | 97.80 | 98.07 | 71.7K | -2.54 | | 2.52 | |
| RUDRA | RUDRA | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RUPA | Rupa & Company Limited | 120.5 | 114.0 | 114.8 | 310.6K | -5.9 | | 4.89 | |
| RUSHIL | Rushil Decor Limited | 14.73 | 13.50 | 13.64 | 2.12M | -0.96 | | 6.58 | |
| RUSTOMJEE | Keystone Realtors Limited | 383.2 | 364.5 | 378.6 | 195.9K | -11.6 | | 2.96 | |
| RVHL | Ravinder Heights Limited | 34.50 | 31.71 | 31.99 | 90.4K | -1.71 | | 5.07 | |
| RVNL | Rail Vikas Nigam Limited | 268.2 | 261.6 | 264.1 | 8.34M | -4.8 | | 1.79 | |
| RVTH | Revathi Equipment India Limited | 575.0 | 511.2 | 518.1 | 9.2K | -11.1 | | 2.09 | |