| RACE | Race Eco Chain Limited | 143.9 | 140.2 | 141.3 | 3.1K | 0.8 | | 0.53 | |
| RACLGEAR | RACL Geartech Limited | 1,158 | 1,113 | 1,132 | 17.0K | -3 | | 0.30 | |
| RADAAN | Radaan Mediaworks India Limited | 3.490 | 3.330 | 3.360 | 36.1K | -0.040 | | 1.18 | |
| RADHIKAJWE | Radhika Jeweltech Limited | 75.79 | 73.95 | 74.62 | 137.2K | -0.57 | | 0.76 | |
| RADIANTCMS | Radiant Cash Management Services Limited | 51.97 | 51.13 | 51.79 | 41.4K | 0.59 | | 1.15 | |
| RADICO | Radico Khaitan Limited | 3,390 | 3,255 | 3,298 | 331.3K | -78 | | 2.30 | |
| RADICO.BL | RADICO.BL | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RADIOCITY | Music Broadcast Limited | 6.900 | 6.620 | 6.720 | 53.5K | 0.110 | | 1.66 | |
| RADIOCITY-P1 | RADIOCITY-P1 | 118.6 | 115.3 | 118.1 | 6.9K | 0.2 | | 0.17 | |
| RADIOCITY.PR.1 | Music Broadcast Limited | 117.5 | 117.0 | 117.5 | 5.6K | 0.0 | | 0.00 | |
| RADIOWALLA-SM | Radiowalla Network Ltd | 58.95 | 52.00 | 58.95 | 3.2K | 0.00 | | 0.00 | |
| RADIOWALLA.SM | Radiowalla Network Ltd. | 59.20 | 59.20 | 59.20 | 1.6K | -2.80 | | 4.52 | |
| RAILTEL | Railtel Corporation Of India Limited | 377.5 | 365.3 | 371.6 | 2.15M | 4.6 | | 1.25 | |
| RAIN | Rain Industries Limited | 148.3 | 144.4 | 144.9 | 3.79M | -0.8 | | 0.54 | |
| RAINBOW | Rainbow Childrens Medicare Limited | 1,325 | 1,306 | 1,320 | 48.4K | 2 | | 0.14 | |
| RAJESHEXPO | Rajesh Exports Limited | 192.0 | 182.5 | 183.6 | 591.5K | -8.4 | | 4.38 | |
| RAJINDLTD-SM | RAJINDLTD-SM | 86.15 | 83.10 | 83.10 | 12.0K | -1.40 | | 1.66 | |
| RAJINDLTD.SM | Rajputana Industries Ltd. | 85.10 | 84.00 | 84.00 | 10.5K | -0.50 | | 0.59 | |
| RAJMET | Rajnandini Metal Limited | 4.900 | 4.500 | 4.750 | 2.21M | 0.290 | | 6.50 | |
| RAJOOENG | Rajoo Engineers Limited | 64.71 | 62.53 | 64.21 | 529.4K | 0.92 | | 1.45 | |
| RAJPUTANA-SM | RAJPUTANA-SM | 245.5 | 239.0 | 240.2 | 6.5K | -7.3 | | 2.93 | |
| RAJPUTANA.SM | Rajputana Biodiesel Ltd. | 255.0 | 248.0 | 248.0 | 3.0K | -6.0 | | 2.36 | |
| RAJRATAN | Rajratan Global Wire Limited | 468.0 | 443.0 | 465.8 | 117.4K | 23.2 | | 5.24 | |
| RAJRILTD | Raj Rayon Industries Limited | 22.83 | 22.16 | 22.22 | 8.9K | -0.39 | | 1.72 | |
| RAJSREESUG | Rajshree Sugars & Chemicals Limited | 35.78 | 34.50 | 35.39 | 24.6K | 0.89 | | 2.58 | |
| RAJTV | Raj Television Network Limited | 43.50 | 42.01 | 43.04 | 2.7K | 0.08 | | 0.19 | |
| RAJVIR | Rajvir Industries Limited | 8.850 | 8.850 | 8.850 | 537 | 0.000 | | 0.00 | |
| RALLIS | Rallis India Limited | 280.5 | 273.1 | 280.0 | 432.0K | 2.4 | | 0.85 | |
| RAMANEWS | Shree Rama Newsprint Limited | 35.00 | 31.29 | 32.72 | 113.3K | 1.06 | | 3.35 | |
| RAMAPHO | Rama Phosphates Limited | 167.0 | 158.1 | 160.5 | 101.5K | -3.2 | | 1.97 | |
| RAMASTEEL | Rama Steel Tubes Limited | 9.550 | 9.320 | 9.380 | 8.49M | 0.090 | | 0.97 | |
| RAMCOCEM | The Ramco Cements Limited | 1,062 | 1,045 | 1,057 | 180.4K | 9 | | 0.82 | |
| RAMCOIND | Ramco Industries Limited | 315.0 | 308.7 | 311.5 | 27.4K | 0.3 | | 0.08 | |
| RAMCOIND.BL | RAMCO INDUSTRIES LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RAMCOSYS | Ramco Systems Limited | 585.1 | 561.5 | 567.5 | 77.7K | -9.1 | | 1.57 | |
| RAMKY | Ramky Infrastructure Limited | 568.9 | 555.1 | 556.9 | 20.6K | -6.4 | | 1.13 | |
| RAMRAT | Ram Ratna Wires Limited | 320.0 | 305.0 | 307.8 | 92.7K | -12.5 | | 3.90 | |
| RANASUG | Rana Sugars Limited | 12.62 | 12.06 | 12.51 | 122.3K | 0.24 | | 1.96 | |
| RANEHOLDIN | Rane Holdings Limited | 1,369 | 1,308 | 1,363 | 7.1K | 57 | | 4.40 | |
| RAPIDFLEET-SM | RAPIDFLEET-SM | 183.0 | 183.0 | 183.0 | 600 | -9.0 | | 4.69 | |
| RAPIDFLEET.SM | RAPID FLEET MGT SERVICE L | 194.3 | 194.3 | 194.3 | 600 | 0.3 | | 0.13 | |
| RAPPID-SM | RAPPID-SM | 300.0 | 291.0 | 300.0 | 4.2K | 3.0 | | 1.01 | |
| RAPPID.SM | RAPPID VALVES (INDIA) LTD | 298.1 | 297.0 | 298.1 | 2.4K | -7.5 | | 2.44 | |
| RATEGAIN | Rategain Travel Technologies Limited | 704.9 | 669.5 | 691.7 | 358.1K | 14.1 | | 2.07 | |
| RATNAMANI | Ratnamani Metals & Tubes Limited | 2,387 | 2,316 | 2,381 | 12.4K | 75 | | 3.24 | |
| RATNAVEER | Ratnaveer Precision Engineering Ltd | 154.5 | 149.9 | 152.3 | 677.2K | 2.3 | | 1.51 | |
| RAYMOND | Raymond Limited | 430.4 | 415.2 | 427.3 | 321.9K | 10.1 | | 2.41 | |
| RAYMONDLSL | Raymond Lifestyle Ltd | 1,057 | 967 | 1,043 | 388.6K | 54 | | 5.42 | |
| RAYMONDREL | RAYMOND REALTY LTD | 529.0 | 499.3 | 522.4 | 289.4K | 15.8 | | 3.12 | |
| RBA | Restaurant Brands Asia Limited | 64.55 | 62.86 | 63.10 | 2.56M | -1.17 | | 1.82 | |
| RBA.BL | RESTAURANT BRAND ASIA LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBLBANK | RBL Bank Limited | 316.3 | 308.7 | 315.8 | 8.03M | 6.1 | | 1.97 | |
| RBLBANK.BL | RBL BANK LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBMINFRA.SM | RBM INFRACON LIMIT | 417.6 | 396.6 | 403.0 | 32.8K | -11.5 | | 2.76 | |
| RBS-SM | RBS-SM | 95.90 | 91.00 | 91.60 | 16.0K | -2.40 | | 2.55 | |
| RBS.SM | RAMDEVBABA SOLVENT | 100.10 | 100.00 | 100.00 | 14.4K | -3.00 | | 2.91 | |
| RBZJEWEL | RBZ Jewellers Limited | 141.0 | 138.0 | 140.0 | 53.2K | 0.9 | | 0.67 | |
| RCDL-SM | RCDL-SM | 21.10 | 20.05 | 21.10 | 9.0K | 0.10 | | 0.48 | |
| RCDL.SM | Rajgor Castor Derivatives Ltd. | 21.25 | 20.10 | 20.10 | 9.0K | -1.25 | | 5.85 | |
| RCF | Rashtriya Chemicals and | 147.8 | 145.4 | 146.2 | 1.55M | 0.8 | | 0.53 | |
| RCOM | Reliance Communications Limited | 1.120 | 1.080 | 1.110 | 3.25M | 0.020 | | 1.83 | |
| READYMIX.SM | READYMIX CONSTRU MACHI L | 132.0 | 115.5 | 122.4 | 61.0K | 0.5 | | 0.37 | |
| READYMIX.ST | Readymix Construction Machinery | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RECLTD | REC Limited | 362.0 | 351.6 | 356.8 | 5.85M | 5.4 | | 1.54 | |
| REDINGTON | Redington Limited | 275.0 | 267.1 | 272.4 | 1.84M | 4.0 | | 1.47 | |
| REDTAPE | Redtape Limited | 124.8 | 121.3 | 123.9 | 205.4K | 2.0 | | 1.63 | |
| REFEX | Refex Industries Limited | 279.8 | 251.1 | 259.9 | 9.55M | 9.1 | | 3.61 | |
| REFRACTORY.SM | REFRACTORY SHAPES | 59.40 | 57.00 | 57.45 | 5.0K | -0.95 | | 1.63 | |
| REGAAL | Regaal Resources Limited | 74.69 | 72.52 | 72.89 | 282.0K | -2.10 | | 2.80 | |
| REGENCERAM | Regency Ceramics Limited | 48.79 | 45.91 | 46.36 | 3.3K | -2.62 | | 5.35 | |
| RELAXO | Relaxo Footwears Limited | 406.5 | 399.9 | 404.4 | 25.4K | 4.0 | | 1.00 | |
| RELCHEMQ | Reliance Chemotex Industries Limited | 138.7 | 132.0 | 133.5 | 4.4K | -0.6 | | 0.48 | |
| RELIABLE | Reliable Data Services Limited | 147.2 | 137.1 | 147.2 | 83.0K | 7.0 | | 4.99 | |
| RELIANCE | Reliance Industries Limited | 1,577 | 1,541 | 1,570 | 5.77M | 31 | | 1.99 | |
| RELIANCE.BL | RELIANCE INDUSTRIES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RELIGARE | Religare Enterprises Limited | 249.3 | 241.0 | 246.8 | 976.2K | 6.0 | | 2.51 | |
| RELINFRA | Reliance Infrastructure Limited | 164.5 | 164.5 | 164.5 | 52.0K | -8.7 | | 5.00 | |
| RELTD | Ravindra Energy Limited | 161.8 | 157.6 | 158.9 | 55.7K | 0.8 | | 0.47 | |
| REMSONSIND | Remsons Industries Limited | 120.0 | 116.3 | 117.9 | 105.7K | 0.8 | | 0.68 | |
| REMUS-SM | REMUS-SM | 714.0 | 701.0 | 702.2 | 2.3K | -7.4 | | 1.04 | |
| REMUS.SM | Remus Pharmaceuticals Ltd. | 725.0 | 697.0 | 720.0 | 2.1K | 4.2 | | 0.59 | |
| RENUKA | Shree Renuka Sugars Limited | 26.48 | 25.66 | 26.13 | 3.71M | 0.37 | | 1.44 | |
| REPCOHOME | Repco Home Finance Limited | 416.8 | 408.3 | 414.9 | 100.3K | 1.6 | | 0.39 | |
| REPL | Rudrabhishek Enterprises Limited | 119.8 | 116.2 | 116.9 | 4.5K | 0.2 | | 0.15 | |
| REPRO | Repro India Limited | 469.0 | 461.1 | 462.6 | 8.0K | -2.9 | | 0.62 | |
| RESPONIND | Responsive Industries Limited | 205.9 | 198.8 | 200.3 | 95.2K | -2.3 | | 1.11 | |
| RETAIL | JHS Svendgaard Retail Ventures Limited | 25.75 | 23.99 | 24.42 | 6.0K | 0.22 | | 0.91 | |
| REXPIPES.SM | Rex Pipes and Cables Industries Ltd. | 155.0 | 146.0 | 151.5 | 10.0K | -2.0 | | 1.30 | |
| REXPIPES.ST | REX PIPES AND CABLES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| REXPRO-SM | REXPRO-SM | 62.55 | 62.50 | 62.50 | 2.0K | 0.40 | | 0.64 | |
| REXPRO.SM | Rexpro Enterprises Ltd | 46.75 | 41.60 | 46.25 | 16.0K | 0.95 | | 2.10 | |
| RGL | Renaissance Global Limited | 127.0 | 118.3 | 125.9 | 1.87M | 6.3 | | 5.22 | |
| RHETAN | RHETAN | 24.62 | 24.40 | 24.46 | 329.4K | 0.01 | | 0.04 | |
| RHFL | Reliance Home Finance Limited | 2.920 | 2.850 | 2.890 | 447.1K | 0.010 | | 0.35 | |
| RHIM | RHI MAGNESITA INDIA LIMITED | 463.8 | 444.6 | 459.1 | 215.5K | 15.1 | | 3.39 | |
| RHL | Robust Hotels Limited | 179.0 | 175.0 | 177.3 | 3.3K | 2.1 | | 1.20 | |
| RICHA.SM | Richa Info Systems Ltd. | 69.90 | 69.75 | 69.75 | 4.0K | 3.15 | | 4.73 | |
| RICHA.ST | RICHA INFO SYSTEMS LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RICOAUTO | Rico Auto Industries Limited | 137.3 | 130.9 | 136.2 | 7.99M | 5.4 | | 4.12 | |
| RIIL | Reliance Industrial | 818.0 | 790.5 | 805.7 | 69.7K | 12.9 | | 1.63 | |
| RILINFRA.SM | Rachana Infra Ltd | 36.05 | 34.60 | 35.75 | 6.6K | 0.25 | | 0.70 | |
| RISHABH | Rishabh Instruments Limited | 408.0 | 390.0 | 399.3 | 42.1K | 5.3 | | 1.33 | |
| RITCO | Ritco Logistics Limited | 273.0 | 267.6 | 271.3 | 51.3K | 4.0 | | 1.48 | |
| RITES | RITES Limited | 254.8 | 240.1 | 242.8 | 10.67M | 5.5 | | 2.33 | |
| RITES.T0 | RITES.T0 | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITEZONE.SM | Rite Zone Chemcon India Ltd. | 21.00 | 20.10 | 20.10 | 3.2K | 0.00 | | NaN | |
| RKDL | Ravi Kumar Distilleries Limited | 23.80 | 22.16 | 23.18 | 32.0K | 0.01 | | 0.04 | |
| RKEC | RKEC Projects Limited | 55.63 | 53.00 | 53.88 | 40.5K | -0.96 | | 1.75 | |
| RKFORGE | Ramkrishna Forgings Limited | 528.8 | 513.1 | 523.2 | 513.9K | 15.6 | | 3.07 | |
| RKSWAMY | R K Swamy Limited | 114.1 | 111.1 | 112.0 | 39.8K | -2.9 | | 2.54 | |
| RMCL | Radha Madhav Corporation Ltd. | 200.0 | 200.0 | 200.0 | 0 | 0.0 | | 0.00 | |
| RMDRIP | RMDRIP | 83.50 | 82.37 | 83.33 | 692.8K | 1.07 | | 1.30 | |
| RML | Rane (Madras) Limited | 805.1 | 776.0 | 799.8 | 9.2K | 16.4 | | 2.09 | |
| RNAVAL | Reliance Naval and Engineering Ltd. | 1,259 | 1,259 | 1,259 | 0 | 0 | | 0.00 | |
| RNBDENIMS | R&B Denims Limited | 122.6 | 117.5 | 118.5 | 19.2K | -4.6 | | 3.75 | |
| RNFI.SM | RNFI SERVICES LIMITED | 328.5 | 317.6 | 317.9 | 18.0K | -7.0 | | 2.15 | |
| RNPL.SM | RNPL.SM | 146.0 | 145.0 | 145.0 | 4.8K | -0.6 | | 0.41 | |
| ROCKINGDCE.SM | Rockingdeals Circular Economy Inc. | 231.0 | 213.0 | 223.7 | 26.3K | -1.3 | | 0.58 | |
| ROCKPP.E1 | ROCKPP.E1 | 80.00 | 77.00 | 78.00 | 18.0K | 3.00 | | 4.00 | |
| ROHLTD | Royal Orchid Hotels Limited | 420.5 | 412.0 | 417.4 | 27.3K | 1.5 | | 0.36 | |
| ROLEXRINGS | Rolex Rings Limited | 130.0 | 127.2 | 128.8 | 521.0K | 0.9 | | 0.68 | |
| ROLLT | Rollatainers Limited | 1.290 | 1.230 | 1.230 | 237.1K | 0.010 | | 0.82 | |
| ROLTA | Rolta India Limited | 1.670 | 1.670 | 1.670 | 16.5K | 0.000 | | 0.00 | |
| ROML | Raj Oil Mills Limited | 52.29 | 50.32 | 50.60 | 5.7K | -1.21 | | 2.34 | |
| ROSSARI | Rossari Biotech Limited | 584.0 | 571.0 | 582.2 | 11.6K | 7.1 | | 1.23 | |
| ROSSELLIND | Rossell India Limited | 51.83 | 50.17 | 50.61 | 29.2K | -0.20 | | 0.39 | |
| ROSSTECH | Rossell Techsys Limited | 640.0 | 623.8 | 629.2 | 32.8K | -6.1 | | 0.96 | |
| ROTO | Roto Pumps Limited | 70.20 | 68.05 | 68.82 | 1.14M | 0.20 | | 0.29 | |
| ROUTE | ROUTE MOBILE LIMITED | 711.6 | 698.1 | 701.8 | 72.8K | -0.4 | | 0.05 | |
| ROXHITECH.SM | Rox Hi-Tech Ltd. | 44.80 | 43.55 | 43.55 | 14.4K | -1.15 | | 2.57 | |
| ROYALARC.SM | ROYAL ARC ELECTRODES LTD | 159.5 | 154.0 | 155.0 | 6.0K | 0.0 | | 0.00 | |
| RPEL | Raghav Productivity Enhancers Limited | 961.0 | 928.8 | 950.9 | 24.7K | 21.5 | | 2.31 | |
| RPGLIFE | RPG Life Sciences Limited | 2,335 | 2,247 | 2,322 | 8.6K | 38 | | 1.65 | |
| RPOWER | Reliance Power Limited | 35.20 | 33.93 | 34.85 | 46.86M | 1.19 | | 3.54 | |
| RPPINFRA | R.P.P. Infra Projects Limited | 101.6 | 99.0 | 100.7 | 78.8K | 1.0 | | 0.96 | |
| RPPL | Rajshree Polypack Limited | 20.40 | 18.43 | 19.59 | 152.5K | 0.86 | | 4.59 | |
| RPSGVENT | RPSG VENTURES LIMITED | 755.9 | 735.0 | 751.8 | 23.0K | 4.6 | | 0.61 | |
| RPTECH | Rashi Peripherals Limited | 360.6 | 352.0 | 359.0 | 87.7K | 5.0 | | 1.40 | |
| RRKABEL | R R Kabel Limited | 1,460 | 1,430 | 1,453 | 104.2K | 20 | | 1.36 | |
| RSSOFTWARE | R. S. Software (India) Limited | 51.15 | 48.90 | 50.18 | 51.0K | 0.18 | | 0.36 | |
| RSWM | RSWM Limited | 150.8 | 147.0 | 148.9 | 17.2K | -0.1 | | 0.09 | |
| RSYSTEMS | R Systems International Limited | 406.5 | 402.0 | 404.6 | 29.5K | -1.2 | | 0.28 | |
| RTL.SM | RTL.SM | 63.05 | 63.05 | 63.05 | 2.0K | -2.30 | | 3.52 | |
| RTNINDIA | RattanIndia Enterprises Limited | 41.74 | 40.36 | 41.27 | 1.16M | 0.91 | | 2.25 | |
| RTNPOWER | RattanIndia Power Limited | 9.500 | 9.240 | 9.440 | 12.96M | 0.210 | | 2.28 | |
| RUBFILA | Rubfila International Limited | 77.00 | 73.15 | 74.78 | 46.0K | 1.59 | | 2.17 | |
| RUBICON | Rubicon Research Limited | 650.6 | 626.3 | 648.9 | 232.8K | 18.6 | | 2.94 | |
| RUBYMILLS | The Ruby Mills Limited | 224.4 | 219.0 | 220.2 | 5.3K | -1.0 | | 0.44 | |
| RUCHI | Ruchi Soya Industries Limited | 562.4 | 541.1 | 550.3 | 4.29M | 6.4 | | 1.18 | |
| RUCHINFRA | Ruchi Infrastructure Limited | 6.580 | 5.410 | 6.290 | 328.1K | -0.220 | | 3.38 | |
| RUCHIRA | Ruchira Papers Limited | 122.8 | 120.3 | 122.1 | 31.4K | 1.9 | | 1.56 | |
| RUDRA | RUDRA | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RULKA.SM | Rulka Electricals Ltd. | 108.7 | 105.0 | 108.6 | 2.7K | 2.7 | | 2.55 | |
| RUPA | Rupa & Company Limited | 160.5 | 158.0 | 159.9 | 44.7K | 2.2 | | 1.39 | |
| RUSHIL | Rushil Decor Limited | 22.69 | 22.14 | 22.32 | 230.5K | 0.04 | | 0.18 | |
| RUSTOMJEE | Keystone Realtors Limited | 530.0 | 522.5 | 526.7 | 16.7K | -2.1 | | 0.40 | |
| RVHL | Ravinder Heights Limited | 53.50 | 51.05 | 51.34 | 15.9K | -0.79 | | 1.52 | |
| RVNL | Rail Vikas Nigam Limited | 366.3 | 356.1 | 357.3 | 13.23M | -3.1 | | 0.86 | |
| RVTH | Revathi Equipment India Limited | 725.0 | 703.0 | 706.6 | 649 | -7.6 | | 1.06 | |