| RACE | Race Eco Chain Limited | 128.0 | 118.0 | 121.7 | 104.5K | 3.8 | | 3.22 | |
| RACLGEAR | RACL Geartech Limited | 1,696 | 1,601 | 1,613 | 29.3K | -73 | | 4.35 | |
| RADAAN | Radaan Mediaworks India Limited | 3.110 | 2.900 | 3.020 | 84.8K | 0.030 | | 1.00 | |
| RADHIKAJWE | Radhika Jeweltech Limited | 69.98 | 67.20 | 69.38 | 135.6K | -0.50 | | 0.72 | |
| RADIANTCMS | Radiant Cash Management Services Limited | 36.00 | 34.90 | 35.70 | 219.7K | 0.03 | | 0.08 | |
| RADICO | Radico Khaitan Limited | 4,551 | 4,453 | 4,478 | 127.7K | -79 | | 1.73 | |
| RADICO.BL | RADICO.BL | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RADIOCITY | Music Broadcast Limited | 6.120 | 5.840 | 5.990 | 16.6K | -0.060 | | 0.99 | |
| RADIOWALLA-SM | Radiowalla Network Ltd | 29.65 | 28.60 | 28.60 | 3.2K | -0.50 | | 1.72 | |
| RAILTEL | Railtel Corporation Of India Limited | 265.3 | 255.1 | 256.2 | 453.4K | -4.0 | | 1.54 | |
| RAIN | Rain Industries Limited | 219.0 | 210.1 | 215.5 | 2.29M | -3.5 | | 1.59 | |
| RAINBOW | Rainbow Childrens Medicare Limited | 1,384 | 1,348 | 1,373 | 145.8K | -2 | | 0.12 | |
| RAJESHEXPO | Rajesh Exports Limited | 67.43 | 65.00 | 65.15 | 157.6K | -2.09 | | 3.11 | |
| RAJINDLTD-SM | RAJINDLTD-SM | 66.55 | 65.00 | 66.55 | 4.5K | 0.00 | | 0.00 | |
| RAJMET | Rajnandini Metal Limited | 3.150 | 3.080 | 3.080 | 260.4K | -0.030 | | 0.96 | |
| RAJOOENG | Rajoo Engineers Limited | 55.00 | 52.17 | 53.68 | 275.5K | 0.60 | | 1.13 | |
| RAJPUTANA-SM | RAJPUTANA-SM | 204.0 | 198.0 | 198.2 | 3.5K | -3.6 | | 1.76 | |
| RAJRATAN | Rajratan Global Wire Limited | 472.5 | 458.0 | 461.0 | 50.0K | -11.6 | | 2.44 | |
| RAJRILTD | Raj Rayon Industries Limited | 21.30 | 20.50 | 20.80 | 6.0K | -0.18 | | 0.86 | |
| RAJSREESUG | Rajshree Sugars & Chemicals Limited | 32.34 | 30.68 | 30.84 | 81.6K | -0.97 | | 3.05 | |
| RAJTV | Raj Television Network Limited | 11.29 | 11.00 | 11.14 | 120.4K | 0.38 | | 3.53 | |
| RAJVIR | Rajvir Industries Limited | 5.210 | 5.210 | 5.210 | 0 | 0.000 | | 0.00 | |
| RALLIS | Rallis India Limited | 200.5 | 198.1 | 199.4 | 469.0K | -1.0 | | 0.48 | |
| RAMANEWS | Shree Rama Newsprint Limited | 31.60 | 30.00 | 31.11 | 20.2K | 0.01 | | 0.03 | |
| RAMAPHO | Rama Phosphates Limited | 125.0 | 119.0 | 120.0 | 24.9K | -2.3 | | 1.84 | |
| RAMASTEEL | Rama Steel Tubes Limited | 4.400 | 4.400 | 4.400 | 3.79M | -0.080 | | 1.79 | |
| RAMBHAJO | Advit Jewels Limited | 282.4 | 263.0 | 265.0 | 860.8K | -21.2 | | 7.41 | |
| RAMCOCEM | The Ramco Cements Limited | 869.8 | 845.7 | 848.7 | 76.2K | -18.9 | | 2.18 | |
| RAMCOIND | Ramco Industries Limited | 319.0 | 306.5 | 310.9 | 80.6K | -9.1 | | 2.83 | |
| RAMCOIND.BL | RAMCO INDUSTRIES LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RAMCOSYS | Ramco Systems Limited | 582.5 | 560.0 | 563.8 | 33.6K | -16.4 | | 2.83 | |
| RAMKY | Ramky Infrastructure Limited | 311.6 | 303.0 | 306.3 | 23.4K | -5.9 | | 1.89 | |
| RAMRAT | Ram Ratna Wires Limited | 584.0 | 559.8 | 568.2 | 244.1K | -1.8 | | 0.32 | |
| RANASUG | Rana Sugars Limited | 14.61 | 13.78 | 13.86 | 278.8K | -0.54 | | 3.75 | |
| RANEHOLDIN | Rane Holdings Limited | 1,608 | 1,535 | 1,584 | 17.0K | 4 | | 0.24 | |
| RAPIDFLEET-SM | RAPIDFLEET-SM | 208.0 | 200.0 | 208.0 | 6.0K | 9.1 | | 4.58 | |
| RAPPID-SM | RAPPID-SM | 358.0 | 341.0 | 350.0 | 24.0K | -1.7 | | 0.48 | |
| RATEGAIN | Rategain Travel Technologies Limited | 834.0 | 814.1 | 828.7 | 175.6K | 1.0 | | 0.11 | |
| RATNAMANI | Ratnamani Metals & Tubes Limited | 2,784 | 2,724 | 2,748 | 20.5K | -30 | | 1.08 | |
| RATNAVEER | Ratnaveer Precision Engineering Ltd | 340.5 | 329.0 | 331.0 | 5.82M | -3.0 | | 0.90 | |
| RAYMOND | Raymond Limited | 1,236 | 1,142 | 1,180 | 4.86M | -3 | | 0.26 | |
| RAYMONDLSL | Raymond Lifestyle Ltd | 689.2 | 665.2 | 672.0 | 219.8K | -15.6 | | 2.27 | |
| RAYMONDREL | RAYMOND REALTY LTD | 712.5 | 668.2 | 673.0 | 1.67M | -38.4 | | 5.39 | |
| RBA | Restaurant Brands Asia Limited | 94.49 | 91.10 | 91.61 | 2.48M | -0.90 | | 0.97 | |
| RBA.BL | RESTAURANT BRAND ASIA LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBLBANK | RBL Bank Limited | 413.9 | 404.3 | 407.0 | 1.96M | -8.1 | | 1.94 | |
| RBLBANK.BL | RBL BANK LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBS-SM | RBS-SM | 82.00 | 77.00 | 82.00 | 6.4K | -1.60 | | 1.91 | |
| RBZJEWEL | RBZ Jewellers Limited | 189.9 | 187.5 | 189.9 | 80.8K | 9.0 | | 5.00 | |
| RCDL-SM | RCDL-SM | 17.90 | 17.90 | 17.90 | 33.0K | 0.85 | | 4.99 | |
| RCF | Rashtriya Chemicals and | 110.8 | 106.7 | 110.0 | 2.26M | 1.4 | | 1.26 | |
| RCOM | Reliance Communications Limited | 0.9400 | 0.8900 | 0.8900 | 3.37M | -0.0400 | | 4.30 | |
| READYMIX.ST | Readymix Construction Machinery | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RECLTD | REC Limited | 311.6 | 303.3 | 303.3 | 6.25M | -9.7 | | 3.10 | |
| REDINGTON | Redington Limited | 409.8 | 399.1 | 404.9 | 4.24M | -2.4 | | 0.59 | |
| REDTAPE | Redtape Limited | 121.1 | 117.0 | 120.0 | 333.3K | -1.1 | | 0.89 | |
| REFEX | Refex Industries Limited | 287.9 | 274.1 | 275.8 | 197.5K | -10.0 | | 3.50 | |
| REGAAL | Regaal Resources Limited | 90.74 | 86.60 | 88.56 | 331.0K | -1.42 | | 1.58 | |
| REGENCERAM | Regency Ceramics Limited | 33.73 | 31.00 | 32.64 | 899 | -0.75 | | 2.25 | |
| RELAXO | Relaxo Footwears Limited | 299.0 | 290.0 | 290.8 | 113.0K | -6.3 | | 2.10 | |
| RELCHEMQ | Reliance Chemotex Industries Limited | 120.0 | 114.0 | 115.5 | 2.5K | -2.7 | | 2.29 | |
| RELIABLE | Reliable Data Services Limited | 149.7 | 142.2 | 144.2 | 135.8K | -4.0 | | 2.67 | |
| RELIANCE | Reliance Industries Limited | 1,220 | 1,197 | 1,198 | 13.59M | -28 | | 2.32 | |
| RELIANCE.BL | RELIANCE INDUSTRIES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RELIGARE | Religare Enterprises Limited | 242.0 | 233.1 | 234.3 | 221.9K | -8.0 | | 3.28 | |
| RELINFRA | Reliance Infrastructure Limited | 44.30 | 44.30 | 44.30 | 34.2K | -0.90 | | 1.99 | |
| RELTD | Ravindra Energy Limited | 150.5 | 145.7 | 148.1 | 84.2K | -0.7 | | 0.47 | |
| RELTD.RE | RELTD.RE | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| REMSONSIND | Remsons Industries Limited | 130.0 | 116.0 | 120.4 | 1.55M | 3.1 | | 2.63 | |
| REMUS-SM | REMUS-SM | 946.0 | 899.6 | 919.5 | 4.2K | -26.5 | | 2.80 | |
| RENTOMOJO | RENTOMOJO LIMITED | 506.9 | 487.7 | 491.4 | 1.71M | 0.0 | | NaN | |
| RENUKA | Shree Renuka Sugars Limited | 23.84 | 22.78 | 22.91 | 14.55M | -0.40 | | 1.72 | |
| REPCOHOME | Repco Home Finance Limited | 348.8 | 340.0 | 346.8 | 82.6K | -1.0 | | 0.27 | |
| REPL | Rudrabhishek Enterprises Limited | 61.80 | 60.60 | 61.20 | 895 | -0.29 | | 0.47 | |
| REPRO | Repro India Limited | 345.9 | 301.0 | 333.8 | 416.5K | 45.6 | | 15.80 | |
| RESPONIND | Responsive Industries Limited | 165.0 | 157.5 | 161.6 | 712.5K | 0.4 | | 0.23 | |
| RETAIL | JHS Svendgaard Retail Ventures Limited | 24.07 | 22.13 | 24.07 | 125.5K | 4.01 | | 19.99 | |
| REXPIPES.ST | REX PIPES AND CABLES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| REXPRO-SM | REXPRO-SM | 35.00 | 34.10 | 35.00 | 4.0K | 0.15 | | 0.43 | |
| RFBL.SM | RFBL.SM | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RGL | Renaissance Global Limited | 166.9 | 161.7 | 163.2 | 337.5K | -4.2 | | 2.53 | |
| RHETAN | Rhetan TMT Limited | 15.92 | 14.42 | 15.91 | 66.65M | 0.74 | | 4.88 | |
| RHFL | Reliance Home Finance Limited | 1.680 | 1.580 | 1.600 | 1.23M | -0.050 | | 3.03 | |
| RHIM | RHI MAGNESITA INDIA LIMITED | 391.7 | 380.1 | 386.6 | 431.6K | 0.2 | | 0.04 | |
| RHL | Robust Hotels Limited | 173.0 | 163.0 | 163.9 | 29.8K | -7.5 | | 4.38 | |
| RICHA.ST | RICHA INFO SYSTEMS LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RICOAUTO | Rico Auto Industries Limited | 132.2 | 127.1 | 127.4 | 579.3K | -4.9 | | 3.68 | |
| RIIL | Reliance Industrial | 704.0 | 680.0 | 685.6 | 50.5K | -9.0 | | 1.29 | |
| RIIT | Raajmarg Infra Investment Trust | 121.0 | 118.8 | 119.4 | 311.5K | -0.6 | | 0.48 | |
| RIIT.IV | RIIT.IV | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RIR | Rir Power Electronics Limited | 188.9 | 183.0 | 186.2 | 596.5K | -1.8 | | 0.96 | |
| RISHABH | Rishabh Instruments Limited | 733.3 | 701.1 | 713.5 | 110.9K | 1.7 | | 0.24 | |
| RITCO | Ritco Logistics Limited | 286.0 | 274.1 | 277.2 | 62.2K | -8.5 | | 2.98 | |
| RITES | RITES Limited | 199.2 | 195.0 | 196.1 | 285.9K | -3.2 | | 1.61 | |
| RITES.T0 | RITES.T0 | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RKDL | Ravi Kumar Distilleries Limited | 18.60 | 18.01 | 18.02 | 6.4K | -0.58 | | 3.12 | |
| RKEC | RKEC Projects Limited | 25.70 | 22.10 | 22.78 | 140.5K | -1.48 | | 6.10 | |
| RKFORGE | Ramkrishna Forgings Limited | 715.5 | 690.2 | 703.1 | 773.1K | -6.9 | | 0.97 | |
| RKFORGE.BL | RAMKRISHNA FORGINGS LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RKSWAMY | R K Swamy Limited | 91.83 | 88.00 | 88.50 | 28.6K | -2.09 | | 2.31 | |
| RMC | RMC Switchgears Limited | 219.8 | 208.0 | 209.0 | 25.8K | -10.9 | | 4.97 | |
| RMDRIP | R M Drip and Sprinklers Systems Limited | 23.99 | 22.65 | 23.29 | 478.0K | -0.33 | | 1.40 | |
| RML | Rane (Madras) Limited | 1,360 | 1,303 | 1,326 | 46.9K | 4 | | 0.27 | |
| RNBDENIMS | R & B Denims Limited | 9.280 | 8.860 | 9.140 | 142.1K | 0.100 | | 1.11 | |
| ROHLTD | Royal Orchid Hotels Limited | 306.0 | 294.5 | 299.1 | 24.6K | -9.6 | | 3.09 | |
| ROLEXRINGS | Rolex Rings Limited | 198.5 | 190.5 | 193.5 | 3.17M | -1.7 | | 0.87 | |
| ROLLT | Rollatainers Limited | 5.520 | 5.510 | 5.510 | 535.6K | -0.280 | | 4.84 | |
| ROML | Raj Oil Mills Limited | 43.39 | 42.00 | 42.91 | 2.9K | 0.12 | | 0.28 | |
| ROSSARI | Rossari Biotech Limited | 445.3 | 436.0 | 440.4 | 33.7K | -3.8 | | 0.86 | |
| ROSSELLIND | Rossell India Limited | 52.24 | 51.00 | 51.18 | 13.5K | -1.07 | | 2.05 | |
| ROSSTECH | Rossell Techsys Limited | 1,411 | 1,342 | 1,399 | 151.1K | -4 | | 0.28 | |
| ROTO | Roto Pumps Limited | 64.50 | 62.12 | 62.55 | 326.1K | -0.25 | | 0.40 | |
| ROUTE | ROUTE MOBILE LIMITED | 464.4 | 452.0 | 453.5 | 137.4K | -9.6 | | 2.06 | |
| RPEL | Raghav Productivity Enhancers Limited | 1,730 | 1,659 | 1,704 | 55.0K | 4 | | 0.26 | |
| RPGLIFE | RPG Life Sciences Limited | 3,088 | 2,931 | 2,955 | 46.2K | -96 | | 3.13 | |
| RPOWER | Reliance Power Limited | 20.56 | 19.80 | 19.96 | 15.3M | -0.61 | | 2.97 | |
| RPPINFRA | R.P.P. Infra Projects Limited | 53.63 | 51.15 | 51.52 | 40.0K | -2.11 | | 3.93 | |
| RPPL | Rajshree Polypack Limited | 19.85 | 18.71 | 18.83 | 24.8K | -0.17 | | 0.89 | |
| RPSGVENT | RPSG VENTURES LIMITED | 859.0 | 833.0 | 842.1 | 50.6K | 4.8 | | 0.57 | |
| RPTECH | Rashi Peripherals Limited | 893.0 | 866.2 | 884.0 | 253.6K | -9.1 | | 1.01 | |
| RRECL | RDB Real Estate Constructions Ltd. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RRIL | RRIL Ltd | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RRKABEL | R R Kabel Limited | 2,537 | 2,445 | 2,460 | 140.7K | -69 | | 2.71 | |
| RSDFIN | RSD Finance Ltd | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RSL | Rajputana Stainless Limited | 182.4 | 165.9 | 167.4 | 799.1K | -16.1 | | 8.75 | |
| RSSOFTWARE | R. S. Software (India) Limited | 32.00 | 29.90 | 30.85 | 8.0K | 0.29 | | 0.95 | |
| RSWM | RSWM Limited | 217.9 | 208.5 | 211.4 | 45.4K | -7.0 | | 3.20 | |
| RSYSTEMS | R Systems International Limited | 282.7 | 245.5 | 275.2 | 61.31M | 39.6 | | 16.80 | |
| RTNINDIA | RattanIndia Enterprises Limited | 26.95 | 26.10 | 26.20 | 934.6K | -0.76 | | 2.82 | |
| RTNPOWER | RattanIndia Power Limited | 7.040 | 6.850 | 6.860 | 13.06M | -0.140 | | 2.00 | |
| RTSPOWR | RTS Power Corporation Ltd. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RUBFILA | Rubfila International Limited | 64.80 | 62.10 | 62.37 | 37.4K | -0.94 | | 1.48 | |
| RUBICON | Rubicon Research Limited | 1,686 | 1,575 | 1,593 | 215.0K | -84 | | 4.98 | |
| RUBYMILLS | The Ruby Mills Limited | 522.0 | 486.8 | 510.6 | 94.6K | 18.8 | | 3.81 | |
| RUCHINFRA | Ruchi Infrastructure Limited | 5.300 | 5.020 | 5.090 | 62.5K | 0.000 | | 0.00 | |
| RUCHIRA | Ruchira Papers Limited | 108.5 | 102.5 | 106.9 | 37.5K | 2.0 | | 1.87 | |
| RUDRA | Rudra Global Infra Products Limited | 19.79 | 18.52 | 18.55 | 38.8K | -0.90 | | 4.63 | |
| RUPA | Rupa & Company Limited | 135.6 | 132.0 | 132.8 | 109.4K | -3.3 | | 2.44 | |
| RUSHIL | Rushil Decor Limited | 16.48 | 15.90 | 15.96 | 181.8K | -0.14 | | 0.87 | |
| RUSTOMJEE | Keystone Realtors Limited | 364.5 | 351.0 | 359.9 | 43.4K | -6.6 | | 1.80 | |
| RVHL | Ravinder Heights Limited | 39.32 | 37.22 | 38.66 | 3.0K | -0.66 | | 1.68 | |
| RVNL | Rail Vikas Nigam Limited | 206.4 | 202.0 | 202.8 | 2.55M | -4.3 | | 2.05 | |
| RVTH | Revathi Equipment India Limited | 671.0 | 625.0 | 633.3 | 1.7K | -21.4 | | 3.26 | |