| RACE | Race Eco Chain Limited | 124.0 | 118.0 | 121.3 | 1.1K | -0.5 | | 0.41 | |
| RACLGEAR | RACL Geartech Limited | 1,272 | 1,247 | 1,266 | 10.5K | 15 | | 1.23 | |
| RADAAN | Radaan Mediaworks India Limited | 3.200 | 2.920 | 2.990 | 8.6K | -0.070 | | 2.29 | |
| RADHIKAJWE | Radhika Jeweltech Limited | 58.39 | 55.89 | 57.74 | 158.8K | 1.98 | | 3.55 | |
| RADIANTCMS | Radiant Cash Management Services Limited | 41.08 | 39.64 | 40.55 | 53.9K | 0.72 | | 1.81 | |
| RADICO | Radico Khaitan Limited | 3,674 | 3,468 | 3,600 | 764.4K | 129 | | 3.70 | |
| RADICO.BL | RADICO.BL | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RADIOCITY | Music Broadcast Limited | 6.320 | 5.950 | 6.170 | 13.0K | 0.070 | | 1.15 | |
| RADIOWALLA-SM | Radiowalla Network Ltd | 34.65 | 31.60 | 32.95 | 12.8K | 1.35 | | 4.27 | |
| RAILTEL | Railtel Corporation Of India Limited | 322.4 | 316.4 | 317.4 | 526.9K | -0.9 | | 0.27 | |
| RAIN | Rain Industries Limited | 156.9 | 152.9 | 153.5 | 2.24M | 0.9 | | 0.56 | |
| RAINBOW | Rainbow Childrens Medicare Limited | 1,363 | 1,341 | 1,351 | 72.6K | -1 | | 0.04 | |
| RAJESHEXPO | Rajesh Exports Limited | 108.7 | 105.6 | 108.4 | 59.8K | 2.8 | | 2.61 | |
| RAJINDLTD-SM | RAJINDLTD-SM | 78.00 | 74.10 | 77.50 | 10.5K | 3.30 | | 4.45 | |
| RAJMET | Rajnandini Metal Limited | 3.950 | 3.760 | 3.840 | 720.6K | -0.100 | | 2.54 | |
| RAJOOENG | Rajoo Engineers Limited | 55.49 | 53.86 | 54.67 | 164.3K | 0.75 | | 1.39 | |
| RAJPUTANA-SM | RAJPUTANA-SM | 233.0 | 230.0 | 233.0 | 3.0K | 3.0 | | 1.30 | |
| RAJRATAN | Rajratan Global Wire Limited | 411.9 | 398.7 | 410.1 | 61.2K | 11.7 | | 2.94 | |
| RAJRILTD | Raj Rayon Industries Limited | 20.81 | 20.08 | 20.18 | 3.6K | -0.24 | | 1.18 | |
| RAJSREESUG | Rajshree Sugars & Chemicals Limited | 33.73 | 31.93 | 32.98 | 28.4K | 1.24 | | 3.91 | |
| RAJTV | Raj Television Network Limited | 21.24 | 20.40 | 20.67 | 9.1K | 0.06 | | 0.29 | |
| RAJVIR | Rajvir Industries Limited | 7.650 | 7.650 | 7.650 | 135 | 0.000 | | 0.00 | |
| RALLIS | Rallis India Limited | 258.2 | 251.8 | 253.1 | 397.4K | -2.5 | | 0.98 | |
| RAMANEWS | Shree Rama Newsprint Limited | 31.29 | 29.62 | 29.80 | 18.7K | -0.48 | | 1.59 | |
| RAMAPHO | Rama Phosphates Limited | 124.5 | 118.0 | 119.0 | 179.2K | -11.2 | | 8.59 | |
| RAMASTEEL | Rama Steel Tubes Limited | 5.250 | 5.080 | 5.170 | 3.09M | 0.090 | | 1.77 | |
| RAMCOCEM | The Ramco Cements Limited | 910.3 | 891.9 | 906.7 | 79.5K | 14.8 | | 1.66 | |
| RAMCOIND | Ramco Industries Limited | 273.8 | 267.5 | 270.2 | 42.7K | 2.4 | | 0.90 | |
| RAMCOIND.BL | RAMCO INDUSTRIES LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RAMCOSYS | Ramco Systems Limited | 403.5 | 384.2 | 394.4 | 46.6K | 9.7 | | 2.51 | |
| RAMKY | Ramky Infrastructure Limited | 457.8 | 443.0 | 448.1 | 25.7K | 5.5 | | 1.24 | |
| RAMRAT | Ram Ratna Wires Limited | 444.0 | 422.1 | 425.6 | 85.7K | 2.4 | | 0.56 | |
| RANASUG | Rana Sugars Limited | 12.88 | 12.30 | 12.78 | 225.8K | 0.46 | | 3.73 | |
| RANEHOLDIN | Rane Holdings Limited | 1,584 | 1,475 | 1,486 | 70.6K | -23 | | 1.54 | |
| RAPIDFLEET-SM | RAPIDFLEET-SM | 174.0 | 174.0 | 174.0 | 600 | -1.0 | | 0.57 | |
| RAPPID-SM | RAPPID-SM | 262.0 | 250.0 | 261.0 | 6.0K | 13.5 | | 5.45 | |
| RATEGAIN | Rategain Travel Technologies Limited | 679.0 | 644.6 | 673.6 | 617.5K | 29.1 | | 4.51 | |
| RATNAMANI | Ratnamani Metals & Tubes Limited | 2,564 | 2,443 | 2,533 | 48.1K | 67 | | 2.70 | |
| RATNAVEER | Ratnaveer Precision Engineering Ltd | 188.0 | 180.0 | 180.8 | 1.18M | -1.7 | | 0.92 | |
| RAYMOND | Raymond Limited | 526.0 | 506.8 | 520.1 | 2.27M | 17.5 | | 3.48 | |
| RAYMONDLSL | Raymond Lifestyle Ltd | 757.0 | 738.8 | 743.7 | 170.4K | -6.1 | | 0.81 | |
| RAYMONDREL | RAYMOND REALTY LTD | 591.5 | 571.3 | 579.6 | 470.8K | 2.6 | | 0.44 | |
| RBA | Restaurant Brands Asia Limited | 68.80 | 67.22 | 68.28 | 3.45M | 0.37 | | 0.54 | |
| RBA.BL | RESTAURANT BRAND ASIA LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBLBANK | RBL Bank Limited | 332.2 | 322.6 | 323.7 | 2.76M | -2.0 | | 0.60 | |
| RBLBANK.BL | RBL BANK LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBS-SM | RBS-SM | 102.00 | 99.00 | 99.00 | 7.2K | 1.00 | | 1.02 | |
| RBZJEWEL | RBZ Jewellers Limited | 127.2 | 123.0 | 123.5 | 36.4K | -1.1 | | 0.84 | |
| RCDL-SM | RCDL-SM | 21.80 | 21.80 | 21.80 | 3.0K | -0.60 | | 2.68 | |
| RCF | Rashtriya Chemicals and | 126.4 | 122.0 | 124.4 | 1.22M | 2.8 | | 2.26 | |
| RCOM | Reliance Communications Limited | 0.9400 | 0.9000 | 0.9200 | 1.83M | 0.0100 | | 1.10 | |
| READYMIX.ST | Readymix Construction Machinery | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RECLTD | REC Limited | 337.2 | 332.8 | 334.3 | 2.52M | 0.6 | | 0.16 | |
| REDINGTON | Redington Limited | 224.2 | 219.6 | 221.2 | 2.67M | 2.5 | | 1.13 | |
| REDTAPE | Redtape Limited | 132.4 | 125.5 | 128.4 | 397.8K | 1.2 | | 0.95 | |
| REFEX | Refex Industries Limited | 278.9 | 263.0 | 274.4 | 1.2M | 5.9 | | 2.20 | |
| REGENCERAM | Regency Ceramics Limited | 45.84 | 41.55 | 42.43 | 2.5K | -2.01 | | 4.52 | |
| RELAXO | Relaxo Footwears Limited | 291.8 | 283.1 | 290.8 | 55.9K | 3.5 | | 1.20 | |
| RELCHEMQ | Reliance Chemotex Industries Limited | 127.3 | 120.0 | 121.5 | 1.3K | -1.6 | | 1.33 | |
| RELIABLE | Reliable Data Services Limited | 133.2 | 129.5 | 132.2 | 23.7K | -0.3 | | 0.22 | |
| RELIANCE | Reliance Industries Limited | 1,344 | 1,318 | 1,323 | 21.66M | -13 | | 0.99 | |
| RELIANCE.BL | RELIANCE INDUSTRIES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RELIGARE | Religare Enterprises Limited | 230.6 | 219.1 | 228.1 | 1.61M | 10.1 | | 4.62 | |
| RELINFRA | Reliance Infrastructure Limited | 67.45 | 67.45 | 67.45 | 426.4K | -3.55 | | 5.00 | |
| RELTD | Ravindra Energy Limited | 127.5 | 125.0 | 125.5 | 63.5K | -0.8 | | 0.59 | |
| REMSONSIND | Remsons Industries Limited | 102.36 | 98.20 | 99.14 | 185.6K | 0.25 | | 0.25 | |
| REMUS-SM | REMUS-SM | 937.0 | 868.0 | 881.6 | 14.8K | -33.9 | | 3.70 | |
| RENUKA | Shree Renuka Sugars Limited | 23.97 | 23.02 | 23.60 | 7.98M | 0.45 | | 1.94 | |
| REPCOHOME | Repco Home Finance Limited | 401.1 | 384.1 | 395.8 | 215.1K | 11.6 | | 3.02 | |
| REPL | Rudrabhishek Enterprises Limited | 73.39 | 70.00 | 70.09 | 734 | 0.15 | | 0.21 | |
| REPRO | Repro India Limited | 368.9 | 354.0 | 360.7 | 10.3K | 3.0 | | 0.82 | |
| RESPONIND | Responsive Industries Limited | 186.0 | 164.2 | 165.4 | 1.68M | -7.4 | | 4.28 | |
| RETAIL | JHS Svendgaard Retail Ventures Limited | 20.01 | 19.25 | 19.53 | 803 | 0.43 | | 2.25 | |
| REXPIPES.ST | REX PIPES AND CABLES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| REXPRO-SM | REXPRO-SM | 42.00 | 40.50 | 42.00 | 2.0K | 0.00 | | 0.00 | |
| RGL | Renaissance Global Limited | 103.0 | 98.0 | 101.9 | 588.7K | 2.1 | | 2.15 | |
| RHFL | Reliance Home Finance Limited | 2.220 | 2.140 | 2.180 | 413.3K | 0.000 | | 0.00 | |
| RHIM | RHI MAGNESITA INDIA LIMITED | 386.7 | 378.7 | 384.0 | 69.9K | 3.2 | | 0.84 | |
| RHL | Robust Hotels Limited | 187.1 | 174.0 | 182.1 | 2.4K | 8.5 | | 4.92 | |
| RICHA.ST | RICHA INFO SYSTEMS LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RICOAUTO | Rico Auto Industries Limited | 117.8 | 110.6 | 113.8 | 1.43M | 3.2 | | 2.91 | |
| RIIL | Reliance Industrial | 756.0 | 742.0 | 743.7 | 47.0K | 2.2 | | 0.30 | |
| RIIT | Raajmarg Infra Investment Trust | 111.1 | 110.0 | 110.5 | 408.3K | -0.4 | | 0.38 | |
| RISHABH | Rishabh Instruments Limited | 545.0 | 465.8 | 529.2 | 1.99M | 63.4 | | 13.60 | |
| RITCO | Ritco Logistics Limited | 271.0 | 263.0 | 264.8 | 33.9K | -0.8 | | 0.30 | |
| RITES | RITES Limited | 212.5 | 202.4 | 205.1 | 1.88M | -2.1 | | 1.01 | |
| RITES.T0 | RITES.T0 | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RKDL | Ravi Kumar Distilleries Limited | 21.60 | 20.51 | 20.86 | 9.6K | 0.30 | | 1.46 | |
| RKEC | RKEC Projects Limited | 31.99 | 30.16 | 31.22 | 19.0K | 0.18 | | 0.58 | |
| RKFORGE | Ramkrishna Forgings Limited | 574.9 | 558.1 | 568.5 | 191.4K | 3.7 | | 0.65 | |
| RKSWAMY | R K Swamy Limited | 93.24 | 90.04 | 92.17 | 28.7K | 2.59 | | 2.89 | |
| RMDRIP | RMDRIP | 19.48 | 18.68 | 19.02 | 520.0K | -0.12 | | 0.63 | |
| RML | Rane (Madras) Limited | 903.0 | 886.0 | 891.2 | 16.7K | 3.9 | | 0.43 | |
| ROHLTD | Royal Orchid Hotels Limited | 331.3 | 324.4 | 326.6 | 15.2K | -2.9 | | 0.87 | |
| ROLEXRINGS | Rolex Rings Limited | 143.9 | 138.5 | 142.0 | 1.37M | -1.1 | | 0.75 | |
| ROLLT | Rollatainers Limited | 2.180 | 1.990 | 2.070 | 636.0K | -0.010 | | 0.48 | |
| ROML | Raj Oil Mills Limited | 48.85 | 45.71 | 46.05 | 5.7K | -1.12 | | 2.37 | |
| ROSSARI | Rossari Biotech Limited | 509.5 | 500.5 | 505.0 | 52.7K | 4.6 | | 0.91 | |
| ROSSELLIND | Rossell India Limited | 56.05 | 54.42 | 55.31 | 9.3K | 0.25 | | 0.45 | |
| ROSSTECH | Rossell Techsys Limited | 910.0 | 863.9 | 901.6 | 78.2K | 35.3 | | 4.07 | |
| ROTO | Roto Pumps Limited | 58.00 | 56.50 | 57.11 | 213.7K | 0.46 | | 0.81 | |
| ROUTE | ROUTE MOBILE LIMITED | 528.2 | 505.4 | 519.7 | 300.4K | 18.9 | | 3.77 | |
| RPEL | Raghav Productivity Enhancers Limited | 924.0 | 858.8 | 917.0 | 226.3K | 58.5 | | 6.81 | |
| RPGLIFE | RPG Life Sciences Limited | 2,332 | 2,273 | 2,283 | 4.5K | -18 | | 0.79 | |
| RPOWER | Reliance Power Limited | 27.32 | 26.70 | 27.11 | 27.42M | 0.41 | | 1.54 | |
| RPPINFRA | R.P.P. Infra Projects Limited | 71.99 | 69.04 | 69.74 | 29.0K | 0.77 | | 1.12 | |
| RPPL | Rajshree Polypack Limited | 16.74 | 15.71 | 16.12 | 26.7K | 0.16 | | 1.00 | |
| RPSGVENT | RPSG VENTURES LIMITED | 964.5 | 925.0 | 930.5 | 45.0K | 11.6 | | 1.26 | |
| RPTECH | Rashi Peripherals Limited | 548.0 | 518.0 | 543.3 | 384.0K | 26.3 | | 5.09 | |
| RRKABEL | R R Kabel Limited | 1,966 | 1,903 | 1,919 | 206.8K | -29 | | 1.49 | |
| RSL | RSL | 139.0 | 131.2 | 132.1 | 1.17M | -1.0 | | 0.71 | |
| RSSOFTWARE | R. S. Software (India) Limited | 34.95 | 32.05 | 33.41 | 26.1K | -0.09 | | 0.27 | |
| RSWM | RSWM Limited | 160.0 | 156.1 | 157.3 | 34.1K | -0.3 | | 0.17 | |
| RSYSTEMS | R Systems International Limited | 289.9 | 276.4 | 278.5 | 311.3K | 1.5 | | 0.52 | |
| RTNINDIA | RattanIndia Enterprises Limited | 34.80 | 33.61 | 33.86 | 1.38M | 0.31 | | 0.92 | |
| RTNPOWER | RattanIndia Power Limited | 9.350 | 9.100 | 9.150 | 9.79M | 0.030 | | 0.33 | |
| RUBFILA | Rubfila International Limited | 79.00 | 74.44 | 77.09 | 75.8K | 1.45 | | 1.92 | |
| RUBYMILLS | The Ruby Mills Limited | 232.1 | 222.4 | 228.5 | 14.7K | 3.4 | | 1.49 | |
| RUCHINFRA | Ruchi Infrastructure Limited | 6.420 | 6.210 | 6.320 | 19.3K | 0.100 | | 1.61 | |
| RUCHIRA | Ruchira Papers Limited | 124.0 | 120.0 | 123.5 | 27.4K | 3.6 | | 2.99 | |
| RUDRA | RUDRA | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RUPA | Rupa & Company Limited | 150.0 | 141.0 | 146.3 | 137.4K | 5.0 | | 3.57 | |
| RUSHIL | Rushil Decor Limited | 15.99 | 15.30 | 15.43 | 151.8K | 0.18 | | 1.18 | |
| RUSTOMJEE | Keystone Realtors Limited | 406.0 | 398.0 | 400.4 | 11.1K | 0.0 | | 0.00 | |
| RVHL | Ravinder Heights Limited | 41.85 | 40.03 | 40.66 | 67.4K | -0.12 | | 0.29 | |
| RVNL | Rail Vikas Nigam Limited | 278.3 | 270.4 | 271.6 | 5.33M | -5.3 | | 1.90 | |
| RVTH | Revathi Equipment India Limited | 670.0 | 636.1 | 669.4 | 86 | 24.4 | | 3.78 | |