| RACE | Race Eco Chain Limited | 236.9 | 226.0 | 228.7 | 3.8K | -7.3 | | 3.11 | |
| RACLGEAR | RACL Geartech Limited | 912.0 | 855.8 | 878.9 | 16K | -53.1 | | 5.69 | |
| RADAAN | RADAAN MEDIAWORKS (I) LTD | 3.850 | 3.660 | 3.740 | 17K | 0.010 | | 0.27 | |
| RADHIKAJWE | Radhika Jeweltech Limited | 94.80 | 90.46 | 91.30 | 610.1K | -4.26 | | 4.46 | |
| RADIANTCMS | Radiant Cash Management Services Limited | 55.60 | 49.40 | 51.36 | 333.3K | -2.26 | | 4.21 | |
| RADICO | RADICO KHAITAN LTD | 2,871 | 2,777 | 2,858 | 185.1K | -38 | | 1.31 | |
| RADIOCITY | Music Broadcast Limited | 8.690 | 7.700 | 8.470 | 131.7K | 0.170 | | 2.05 | |
| RADIOCITY-P1 | RADIOCITY-P1 | 114.5 | 112.6 | 114.5 | 12.2K | 2.1 | | 1.82 | |
| RADIOWALLA-SM | Radiowalla Network Ltd | 61.15 | 58.60 | 61.15 | 4.8K | 1.85 | | 3.12 | |
| RAILTEL | Railtel Corporation Of India Limited | 359.0 | 346.0 | 347.0 | 1.62M | 0.4 | | 0.12 | |
| RAIN | Rain Industries Limited | 158.5 | 155.0 | 155.6 | 763.4K | -1.5 | | 0.96 | |
| RAINBOW | Rainbow Childrens Medicare Limited | 1,565 | 1,528 | 1,553 | 149.8K | 15 | | 0.97 | |
| RAJESHEXPO | RAJESH EXPORTS LTD | 179.6 | 175.0 | 176.2 | 226.9K | -2.5 | | 1.39 | |
| RAJINDLTD-SM | RAJINDLTD-SM | 87.20 | 86.75 | 86.95 | 21K | 0.20 | | 0.23 | |
| RAJMET | Rajnandini Metal Limited | 4.590 | 4.400 | 4.430 | 716.7K | -0.080 | | 1.77 | |
| RAJOOENG | Rajoo Engineers Limited | 102.8 | 101.0 | 102.6 | 574.4K | 1.5 | | 1.50 | |
| RAJPUTANA-SM | RAJPUTANA-SM | 235.4 | 222.2 | 231.0 | 7K | -2.0 | | 0.86 | |
| RAJRATAN | Rajratan Global Wire Limited | 331.2 | 318.5 | 323.8 | 35.6K | -3.9 | | 1.19 | |
| RAJRILTD | Raj Rayon Industries Limited | 27.58 | 26.54 | 26.54 | 10.5K | -0.42 | | 1.56 | |
| RAJSREESUG | RAJSHREE SUGAR & CHEMICAL | 42.50 | 39.15 | 39.81 | 45K | -1.61 | | 3.89 | |
| RAJTV | RAJ TV NETWORK LTD | 43.28 | 41.11 | 41.51 | 4.7K | -1.11 | | 2.60 | |
| RAJVIR | RAJVIR INDUSTRIES LIMITED | 10.50 | 10.50 | 10.50 | 0 | 0.00 | | 0.00 | |
| RALLIS | RALLIS INDIA LTD | 385.8 | 375.0 | 379.5 | 880.8K | 8.7 | | 2.35 | |
| RAMANEWS | RAMA NEWSPRI & PAPER LTD | 31.11 | 31.06 | 31.06 | 3.7K | -1.28 | | 3.96 | |
| RAMAPHO | Rama Phosphates Limited | 147.9 | 142.5 | 142.5 | 7.8K | -0.1 | | 0.04 | |
| RAMASTEEL | Rama Steel Tubes Limited | 10.65 | 10.48 | 10.51 | 3.15M | -0.27 | | 2.50 | |
| RAMCOCEM | The Ramco Cements Limited | 1,077 | 1,056 | 1,067 | 59.9K | 7 | | 0.70 | |
| RAMCOIND | RAMCO INDUSTRIES LIMITED | 292.0 | 285.6 | 289.7 | 69.8K | 2.7 | | 0.92 | |
| RAMCOSYS | RAMCO SYSTEMS LTD. | 418.5 | 402.1 | 405.9 | 12.6K | 3.7 | | 0.92 | |
| RAMKY | RAMKY INFRA LTD | 567.0 | 553.5 | 557.6 | 46.1K | -3.4 | | 0.61 | |
| RAMRAT | Ram Ratna Wires Limited | 700.0 | 679.7 | 682.7 | 21.6K | -3.3 | | 0.48 | |
| RANASUG | RANA SUGARS LTD. | 14.45 | 14.01 | 14.36 | 222K | 0.26 | | 1.84 | |
| RANEHOLDIN | RANE HOLDINGS LIMITED | 1,538 | 1,476 | 1,479 | 8.5K | 14 | | 0.93 | |
| RAPIDFLEET-SM | RAPIDFLEET-SM | 192.3 | 191.0 | 191.0 | 1.2K | -1.3 | | 0.65 | |
| RAPPID-SM | RAPPID-SM | 331.0 | 330.0 | 331.0 | 1.2K | -2.0 | | 0.59 | |
| RATEGAIN | Rategain Travel Technologies Limited | 498.0 | 486.5 | 488.6 | 238K | -2.7 | | 0.54 | |
| RATNAMANI | RATNAMANI MET & TUB LTD. | 2,385 | 2,334 | 2,343 | 6K | 7 | | 0.32 | |
| RATNAVEER | Ratnaveer Precision Engineering Ltd | 140.7 | 137.9 | 139.4 | 57.1K | 0.4 | | 0.29 | |
| RAYMOND | RAYMOND LTD | 619.3 | 605.0 | 612.0 | 209.3K | -2.4 | | 0.39 | |
| RAYMONDLSL | Raymond Lifestyle Ltd | 1,057 | 1,028 | 1,032 | 55.6K | -28 | | 2.61 | |
| RAYMONDREL | RAYMOND REALTY LTD | 678.0 | 644.0 | 647.0 | 175.4K | -34.1 | | 5.01 | |
| RBA | Restaurant Brands Asia Limited | 79.64 | 78.13 | 78.79 | 214.3K | -0.32 | | 0.40 | |
| RBLBANK | RBL Bank Limited | 257.1 | 250.5 | 251.9 | 3.62M | -1.5 | | 0.59 | |
| RBMINFRA-ST | RBM INFRACON LIMITED | 460.0 | 444.2 | 452.2 | 8.4K | -0.7 | | 0.14 | |
| RBS-SM | RBS-SM | 135.0 | 132.0 | 132.0 | 8K | -2.0 | | 1.49 | |
| RBZJEWEL | RBZ Jewellers Limited | 136.4 | 130.2 | 132.2 | 189.2K | -15.8 | | 10.66 | |
| RCDL-SM | RCDL-SM | 24.50 | 21.75 | 23.75 | 12K | 1.75 | | 7.95 | |
| RCF | RASHTRIYA CHEMICALS & FER | 148.5 | 144.1 | 145.1 | 779.4K | -0.4 | | 0.29 | |
| RCOM | RELIANCE COMMUNICATIONS L | 1.900 | 1.740 | 1.780 | 6.07M | 0.000 | | 0.00 | |
| RECLTD | RURAL ELEC CORP. LTD. | 386.0 | 381.0 | 381.6 | 3.29M | -3.9 | | 1.01 | |
| REDINGTON | REDINGTON (INDIA) LTD. | 241.4 | 234.9 | 237.1 | 1.21M | 1.3 | | 0.55 | |
| REDTAPE | Redtape Limited | 124.7 | 119.9 | 120.6 | 321.7K | -0.4 | | 0.30 | |
| REFEX | REFEX REFRIGERANTS LTD | 384.2 | 342.8 | 358.5 | 636.5K | -52.4 | | 12.75 | |
| REGENCERAM | Regency Ceramics Limited | 49.43 | 47.08 | 49.38 | 2.7K | 1.82 | | 3.83 | |
| RELAXO | RELAXO FOOT LTD. | 437.9 | 431.5 | 436.6 | 59.2K | 3.3 | | 0.75 | |
| RELCHEMQ | Reliance Chemotex Industries Limited | 184.0 | 164.9 | 173.8 | 30.6K | 8.7 | | 5.28 | |
| RELIABLE | Reliable Data Services Limited | 94.80 | 90.53 | 93.48 | 53.4K | 4.43 | | 4.97 | |
| RELIANCE | RELIANCE INDUSTRIES LTD | 1,381 | 1,370 | 1,374 | 7.13M | -7 | | 0.48 | |
| RELIGARE | RELIGARE ENTER. LTD. | 264.0 | 254.4 | 256.1 | 934.1K | 5.3 | | 2.09 | |
| RELINFRA | RELIANCE INFRASTRUCTU LTD | 267.5 | 251.0 | 259.8 | 1.88M | -11.2 | | 4.12 | |
| RELTD | Ravindra Energy Limited | 144.6 | 139.5 | 141.0 | 18.1K | -1.1 | | 0.76 | |
| REMSONSIND | REMSONS INDUSTRIES LTD | 126.1 | 122.0 | 122.8 | 77.1K | 0.0 | | 0.01 | |
| REMUS-SM | REMUS-SM | 925.0 | 830.0 | 883.7 | 5.2K | 43.3 | | 5.15 | |
| RENUKA | SHREE RENUKA SUGARS LTD | 28.39 | 28.01 | 28.08 | 1.66M | -0.17 | | 0.60 | |
| REPCOHOME | Repco Home Finance Limited | 376.4 | 368.1 | 368.9 | 120K | -14.9 | | 3.88 | |
| REPL | Rudrabhishek Enterprises Limited | 164.9 | 156.9 | 158.2 | 7.1K | 0.6 | | 0.40 | |
| REPRO | REPRO INDIA LIMITED | 512.0 | 478.0 | 482.3 | 28.6K | -24.3 | | 4.79 | |
| RESPONIND | RESPONSIVE INDUSTRIES LTD | 202.6 | 191.6 | 196.6 | 48.1K | -4.4 | | 2.20 | |
| RETAIL | JHS Svendgaard Retail Ventures Limited | 40.78 | 38.85 | 39.00 | 13.4K | 0.40 | | 1.04 | |
| REXPRO-SM | REXPRO-SM | 79.95 | 78.65 | 79.95 | 4K | 0.00 | | 0.00 | |
| RGL | Renaissance Global Limited | 108.2 | 105.0 | 105.7 | 241.3K | -0.1 | | 0.13 | |
| RHFL | Reliance Home Finance Limited | 4.700 | 4.420 | 4.570 | 1.27M | -0.160 | | 3.38 | |
| RHIM | RHI MAGNESITA INDIA LIMITED | 508.1 | 487.0 | 487.9 | 359.4K | -1.6 | | 0.33 | |
| RHL | Robust Hotels Limited | 281.3 | 273.8 | 276.6 | 1.1K | 5.5 | | 2.03 | |
| RICOAUTO | RICO AUTO INDUSTRIES LTD | 93.40 | 79.61 | 91.76 | 43.75M | 15.95 | | 21.04 | |
| RIIL | RELIANCE INDUSTRIAL INFRA | 849.0 | 830.2 | 833.5 | 28.2K | -7.7 | | 0.91 | |
| RISHABH | Rishabh Instruments Limited | 357.8 | 302.5 | 357.8 | 2.9M | 71.7 | | 25.04 | |
| RITCO | Ritco Logistics Limited | 277.0 | 272.0 | 274.9 | 30.7K | -4.2 | | 1.50 | |
| RITES | RITES Limited | 253.8 | 248.8 | 250.5 | 362.2K | 1.6 | | 0.64 | |
| RKDL | RAVI KUMAR DIST. LTD. | 28.29 | 27.50 | 27.62 | 14.9K | -0.32 | | 1.15 | |
| RKEC | RKEC Projects Limited | 68.29 | 64.75 | 65.31 | 23.3K | -3.30 | | 4.81 | |
| RKFORGE | RAMKRISHNA FORGINGS LTD | 579.9 | 562.1 | 565.2 | 350.4K | -19.3 | | 3.30 | |
| RKSWAMY | R K Swamy Limited | 155.8 | 151.8 | 152.8 | 24.6K | -1.2 | | 0.75 | |
| RMDRIP-SM | RMDRIP-SM | 621.9 | 615.0 | 621.9 | 31K | 14.9 | | 2.45 | |
| RML | RANE (MADRAS) LIMITED | 810.9 | 796.2 | 808.0 | 5.3K | 7.8 | | 0.97 | |
| ROHLTD | ROYAL ORCHID HOTELS LTD | 419.0 | 397.3 | 408.0 | 89.7K | 3.2 | | 0.79 | |
| ROLEXRINGS | Rolex Rings Limited | 1,376 | 1,338 | 1,370 | 8.7K | 19 | | 1.38 | |
| ROLLT | Rollatainers Limited | 1.430 | 1.380 | 1.410 | 63.9K | -0.030 | | 2.08 | |
| ROLTA | ROLTA INDIA LTD | 2.200 | 2.130 | 2.150 | 30.5K | 0.020 | | 0.94 | |
| ROML | Raj Oil Mills Limited | 47.38 | 45.55 | 45.75 | 4.3K | -0.28 | | 0.61 | |
| ROSSARI | Rossari Biotech Limited | 638.0 | 623.0 | 627.1 | 31.3K | -9.5 | | 1.49 | |
| ROSSELLIND | Rossell India Limited | 68.39 | 66.01 | 66.44 | 21.6K | -1.38 | | 2.03 | |
| ROSSTECH | Rossell Techsys Limited | 636.0 | 570.6 | 610.8 | 400.5K | -1.1 | | 0.17 | |
| ROTO | Roto Pumps Limited | 90.60 | 87.95 | 89.05 | 220.5K | 0.69 | | 0.78 | |
| ROUTE | ROUTE MOBILE LIMITED | 896.5 | 869.1 | 871.5 | 45.8K | 8.6 | | 0.99 | |
| RPEL | Raghav Productivity Enhancers Limited | 610.0 | 597.0 | 604.5 | 29.6K | 6.0 | | 1.00 | |
| RPGLIFE | RPG LIFE SCIENCES LTD | 2,304 | 2,252 | 2,263 | 6.2K | -29 | | 1.28 | |
| RPOWER | RELIANCE POWER LTD. | 44.00 | 41.88 | 43.30 | 8.07M | -0.66 | | 1.50 | |
| RPPINFRA | R.P.P INFRA PROJECTS LTD | 114.0 | 109.0 | 110.0 | 94.6K | -5.0 | | 4.34 | |
| RPPL | Rajshree Polypack Limited | 24.50 | 23.30 | 23.32 | 73K | -0.61 | | 2.55 | |
| RPSGVENT | RPSG VENTURES LIMITED | 907.8 | 875.0 | 881.4 | 18.8K | -3.8 | | 0.42 | |
| RPTECH | Rashi Peripherals Limited | 284.8 | 279.4 | 283.4 | 307.5K | 1.2 | | 0.41 | |
| RRKABEL | R R Kabel Limited | 1,227 | 1,204 | 1,212 | 78.2K | 1 | | 0.11 | |
| RSSOFTWARE | R. S. SOFTWARE (INDIA) LI | 80.98 | 80.00 | 80.98 | 38.9K | 7.52 | | 10.24 | |
| RSWM | RSWM LIMITED | 154.8 | 152.0 | 152.5 | 2.7K | -1.6 | | 1.02 | |
| RSYSTEMS | R SYS INTERNATIONAL LTD | 465.3 | 427.1 | 433.5 | 229.4K | 2.2 | | 0.50 | |
| RTNINDIA | RattanIndia Enterprises Limited | 52.33 | 50.56 | 50.95 | 2.1M | 0.37 | | 0.73 | |
| RTNPOWER | RattanIndia Power Limited | 12.14 | 11.90 | 12.03 | 17.47M | 0.13 | | 1.09 | |
| RUBFILA | Rubfila International Limited | 76.60 | 71.01 | 71.75 | 215.2K | -5.81 | | 7.49 | |
| RUBYMILLS | THE RUBY MILLS LTD | 247.9 | 237.2 | 240.7 | 22.1K | 5.8 | | 2.45 | |
| RUCHINFRA | RUCHI INFRASTRUCTURE LTD | 7.680 | 7.420 | 7.490 | 64.9K | -0.150 | | 1.96 | |
| RUCHIRA | RUCHIRA PAPERS LIMITED | 135.9 | 134.2 | 135.0 | 17.3K | -1.0 | | 0.76 | |
| RUPA | Rupa & Company Limited | 196.2 | 192.0 | 192.9 | 101K | -20.5 | | 9.59 | |
| RUSHIL | RUSHIL DECOR LIMITED | 22.80 | 21.46 | 21.54 | 779.6K | -0.77 | | 3.45 | |
| RUSTOMJEE | Keystone Realtors Limited | 652.5 | 611.1 | 648.9 | 58.9K | 39.1 | | 6.40 | |
| RVHL | Ravinder Heights Limited | 40.50 | 38.80 | 38.94 | 8.5K | -0.93 | | 2.33 | |
| RVNL | Rail Vikas Nigam Limited | 333.9 | 322.0 | 324.1 | 5.29M | -5.4 | | 1.62 | |
| RVTH | Revathi Equipment India Limited | 894.7 | 865.0 | 868.6 | 2.5K | -25.9 | | 2.90 | |