| RACE | Race Eco Chain Limited | 123.8 | 121.0 | 121.0 | 3.8K | -1.2 | | 0.97 | |
| RACLGEAR | RACL Geartech Limited | 1,269 | 1,230 | 1,251 | 9.0K | 7 | | 0.52 | |
| RADAAN | Radaan Mediaworks India Limited | 3.190 | 3.050 | 3.090 | 20.2K | -0.050 | | 1.59 | |
| RADHIKAJWE | Radhika Jeweltech Limited | 59.66 | 56.00 | 56.60 | 170.6K | -1.77 | | 3.03 | |
| RADIANTCMS | Radiant Cash Management Services Limited | 41.50 | 39.75 | 39.97 | 116.6K | -0.62 | | 1.53 | |
| RADICO | Radico Khaitan Limited | 3,529 | 3,468 | 3,499 | 489.2K | 38 | | 1.10 | |
| RADICO.BL | RADICO.BL | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RADIOCITY | Music Broadcast Limited | 6.240 | 5.900 | 6.150 | 73.9K | 0.140 | | 2.33 | |
| RADIOWALLA-SM | Radiowalla Network Ltd | 34.00 | 31.60 | 31.60 | 4.8K | -4.95 | | 13.54 | |
| RAILTEL | Railtel Corporation Of India Limited | 330.9 | 319.0 | 320.1 | 788.4K | -8.6 | | 2.60 | |
| RAIN | Rain Industries Limited | 164.5 | 155.2 | 157.0 | 5.88M | -3.3 | | 2.08 | |
| RAINBOW | Rainbow Childrens Medicare Limited | 1,342 | 1,306 | 1,336 | 181.3K | 20 | | 1.52 | |
| RAJESHEXPO | Rajesh Exports Limited | 111.0 | 108.3 | 109.8 | 83.5K | 0.7 | | 0.60 | |
| RAJINDLTD-SM | RAJINDLTD-SM | 79.95 | 77.70 | 78.55 | 9.0K | -3.35 | | 4.09 | |
| RAJMET | Rajnandini Metal Limited | 4.020 | 3.890 | 3.960 | 114.6K | 0.020 | | 0.51 | |
| RAJOOENG | Rajoo Engineers Limited | 57.68 | 55.64 | 56.02 | 221.2K | -0.78 | | 1.37 | |
| RAJPUTANA-SM | RAJPUTANA-SM | 247.0 | 240.0 | 240.0 | 9.0K | 0.0 | | 0.00 | |
| RAJRATAN | Rajratan Global Wire Limited | 423.6 | 408.3 | 413.1 | 51.4K | 2.0 | | 0.49 | |
| RAJRILTD | Raj Rayon Industries Limited | 20.94 | 20.56 | 20.65 | 14.0K | 0.12 | | 0.58 | |
| RAJSREESUG | Rajshree Sugars & Chemicals Limited | 33.38 | 31.99 | 32.34 | 36.0K | -0.11 | | 0.34 | |
| RAJTV | Raj Television Network Limited | 21.69 | 20.85 | 21.21 | 7.5K | -0.08 | | 0.38 | |
| RAJVIR | Rajvir Industries Limited | 7.650 | 7.650 | 7.650 | 0 | 0.000 | | 0.00 | |
| RALLIS | Rallis India Limited | 269.0 | 262.6 | 263.7 | 303.1K | -2.7 | | 1.01 | |
| RAMANEWS | Shree Rama Newsprint Limited | 31.25 | 28.10 | 29.12 | 102.2K | -1.80 | | 5.82 | |
| RAMAPHO | Rama Phosphates Limited | 135.9 | 132.4 | 133.7 | 35.6K | 1.2 | | 0.88 | |
| RAMASTEEL | Rama Steel Tubes Limited | 5.330 | 5.200 | 5.220 | 3.65M | -0.080 | | 1.51 | |
| RAMCOCEM | The Ramco Cements Limited | 937.8 | 912.1 | 916.3 | 142.2K | -17.2 | | 1.84 | |
| RAMCOIND | Ramco Industries Limited | 281.4 | 272.6 | 274.5 | 32.6K | -5.6 | | 2.00 | |
| RAMCOIND.BL | RAMCO INDUSTRIES LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RAMCOSYS | Ramco Systems Limited | 389.3 | 377.0 | 381.0 | 43.8K | -3.4 | | 0.87 | |
| RAMKY | Ramky Infrastructure Limited | 459.0 | 438.5 | 441.8 | 48.8K | -14.4 | | 3.16 | |
| RAMRAT | Ram Ratna Wires Limited | 443.3 | 416.5 | 420.4 | 125.9K | -3.3 | | 0.77 | |
| RANASUG | Rana Sugars Limited | 13.37 | 12.80 | 13.00 | 309.3K | -0.06 | | 0.46 | |
| RANEHOLDIN | Rane Holdings Limited | 1,494 | 1,250 | 1,438 | 884.9K | 177 | | 13.99 | |
| RAPIDFLEET-SM | RAPIDFLEET-SM | 175.0 | 172.0 | 175.0 | 37.2K | -22.0 | | 11.17 | |
| RAPPID-SM | RAPPID-SM | 257.5 | 256.0 | 256.5 | 1.8K | -0.5 | | 0.18 | |
| RATEGAIN | Rategain Travel Technologies Limited | 640.3 | 623.0 | 625.4 | 74.5K | -18.0 | | 2.79 | |
| RATNAMANI | Ratnamani Metals & Tubes Limited | 2,900 | 2,679 | 2,693 | 65.6K | -195 | | 6.76 | |
| RATNAVEER | Ratnaveer Precision Engineering Ltd | 183.6 | 176.3 | 177.4 | 963.5K | -3.0 | | 1.68 | |
| RAYMOND | Raymond Limited | 461.9 | 448.2 | 453.6 | 432.5K | -6.3 | | 1.36 | |
| RAYMONDLSL | Raymond Lifestyle Ltd | 797.4 | 776.1 | 779.6 | 97.7K | -17.1 | | 2.15 | |
| RAYMONDREL | RAYMOND REALTY LTD | 573.5 | 548.6 | 551.9 | 328.9K | -12.1 | | 2.14 | |
| RBA | Restaurant Brands Asia Limited | 68.90 | 67.53 | 67.74 | 6.57M | 0.74 | | 1.10 | |
| RBA.BL | RESTAURANT BRAND ASIA LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBLBANK | RBL Bank Limited | 339.5 | 334.0 | 338.1 | 3.91M | 0.9 | | 0.27 | |
| RBLBANK.BL | RBL BANK LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBS-SM | RBS-SM | 98.80 | 94.10 | 95.00 | 5.6K | 0.90 | | 0.96 | |
| RBZJEWEL | RBZ Jewellers Limited | 131.8 | 123.0 | 124.8 | 129.4K | -5.6 | | 4.29 | |
| RCDL-SM | RCDL-SM | 22.40 | 22.40 | 22.40 | 3.0K | 0.00 | | 0.00 | |
| RCF | Rashtriya Chemicals and | 128.5 | 124.3 | 124.6 | 932.4K | -0.2 | | 0.18 | |
| RCOM | Reliance Communications Limited | 0.9500 | 0.9100 | 0.9200 | 2.77M | -0.0100 | | 1.08 | |
| READYMIX.ST | Readymix Construction Machinery | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RECLTD | REC Limited | 350.3 | 344.2 | 345.9 | 3.22M | -2.5 | | 0.70 | |
| REDINGTON | Redington Limited | 223.5 | 216.7 | 221.3 | 5.07M | 4.2 | | 1.91 | |
| REDTAPE | Redtape Limited | 134.0 | 128.2 | 129.4 | 262.6K | -4.0 | | 3.01 | |
| REFEX | Refex Industries Limited | 308.4 | 258.8 | 277.8 | 7.61M | 11.9 | | 4.48 | |
| REGENCERAM | Regency Ceramics Limited | 45.00 | 42.15 | 43.29 | 519 | -0.67 | | 1.52 | |
| RELAXO | Relaxo Footwears Limited | 294.8 | 286.1 | 288.4 | 79.4K | -2.6 | | 0.89 | |
| RELCHEMQ | Reliance Chemotex Industries Limited | 127.8 | 120.1 | 121.7 | 1.0K | -2.2 | | 1.78 | |
| RELIABLE | Reliable Data Services Limited | 132.9 | 127.4 | 131.3 | 55.6K | 0.0 | | 0.02 | |
| RELIANCE | Reliance Industries Limited | 1,365 | 1,329 | 1,336 | 19.97M | -25 | | 1.87 | |
| RELIANCE.BL | RELIANCE INDUSTRIES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RELIGARE | Religare Enterprises Limited | 224.1 | 221.1 | 221.9 | 877.5K | -0.3 | | 0.13 | |
| RELINFRA | Reliance Infrastructure Limited | 71.00 | 71.00 | 71.00 | 0 | 0.00 | | 0.00 | |
| RELTD | Ravindra Energy Limited | 131.1 | 124.2 | 125.1 | 82.1K | -3.4 | | 2.61 | |
| REMSONSIND | Remsons Industries Limited | 107.2 | 101.0 | 102.6 | 70.6K | -3.5 | | 3.29 | |
| REMUS-SM | REMUS-SM | 865.3 | 718.0 | 865.3 | 75.5K | 144.2 | | 20.00 | |
| RENUKA | Shree Renuka Sugars Limited | 24.95 | 24.07 | 24.20 | 8.31M | -0.12 | | 0.49 | |
| REPCOHOME | Repco Home Finance Limited | 399.1 | 378.6 | 389.2 | 484.4K | 6.2 | | 1.62 | |
| REPL | Rudrabhishek Enterprises Limited | 77.29 | 71.55 | 72.57 | 3.4K | -2.43 | | 3.24 | |
| REPRO | Repro India Limited | 382.3 | 363.1 | 364.6 | 18.2K | -11.3 | | 3.01 | |
| RESPONIND | Responsive Industries Limited | 181.5 | 160.0 | 163.2 | 1.24M | 1.2 | | 0.72 | |
| RETAIL | JHS Svendgaard Retail Ventures Limited | 20.54 | 19.20 | 19.46 | 2.4K | 0.03 | | 0.15 | |
| REXPIPES.ST | REX PIPES AND CABLES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| REXPRO-SM | REXPRO-SM | 42.95 | 41.75 | 42.00 | 8.0K | 0.05 | | 0.12 | |
| RGL | Renaissance Global Limited | 106.0 | 101.2 | 102.2 | 566.9K | -4.3 | | 4.00 | |
| RHFL | Reliance Home Finance Limited | 2.340 | 2.220 | 2.230 | 756.3K | -0.070 | | 3.04 | |
| RHIM | RHI MAGNESITA INDIA LIMITED | 402.0 | 387.1 | 388.3 | 98.5K | -6.3 | | 1.58 | |
| RHL | Robust Hotels Limited | 185.0 | 178.3 | 180.0 | 4.4K | -1.7 | | 0.94 | |
| RICHA.ST | RICHA INFO SYSTEMS LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RICOAUTO | Rico Auto Industries Limited | 118.0 | 113.6 | 113.8 | 653.5K | -1.2 | | 1.06 | |
| RIIL | Reliance Industrial | 768.7 | 751.1 | 755.3 | 39.3K | -10.2 | | 1.33 | |
| RIIT | Raajmarg Infra Investment Trust | 111.1 | 110.8 | 111.0 | 197.2K | 0.0 | | 0.03 | |
| RISHABH | Rishabh Instruments Limited | 494.0 | 474.9 | 478.9 | 65.9K | -9.4 | | 1.92 | |
| RITCO | Ritco Logistics Limited | 285.1 | 271.0 | 273.5 | 300.1K | -2.8 | | 1.02 | |
| RITES | RITES Limited | 215.5 | 210.9 | 211.2 | 272.2K | -2.2 | | 1.05 | |
| RITES.T0 | RITES.T0 | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RKDL | Ravi Kumar Distilleries Limited | 21.40 | 20.78 | 21.18 | 9.8K | -0.35 | | 1.63 | |
| RKEC | RKEC Projects Limited | 33.85 | 31.61 | 32.20 | 31.5K | -1.05 | | 3.16 | |
| RKFORGE | Ramkrishna Forgings Limited | 583.2 | 570.1 | 574.0 | 263.5K | -7.3 | | 1.25 | |
| RKSWAMY | R K Swamy Limited | 94.99 | 90.00 | 90.80 | 29.6K | 0.64 | | 0.71 | |
| RMDRIP | RMDRIP | 19.33 | 18.15 | 19.33 | 813.6K | 0.92 | | 5.00 | |
| RML | Rane (Madras) Limited | 917.9 | 884.2 | 895.3 | 39.9K | 6.8 | | 0.77 | |
| ROHLTD | Royal Orchid Hotels Limited | 333.4 | 322.0 | 325.4 | 21.3K | -4.1 | | 1.24 | |
| ROLEXRINGS | Rolex Rings Limited | 151.0 | 147.8 | 148.3 | 680.2K | -1.2 | | 0.80 | |
| ROLLT | Rollatainers Limited | 2.290 | 2.180 | 2.180 | 674.4K | -0.110 | | 4.80 | |
| ROML | Raj Oil Mills Limited | 48.50 | 46.20 | 46.69 | 8.7K | -0.33 | | 0.70 | |
| ROSSARI | Rossari Biotech Limited | 521.3 | 505.1 | 506.7 | 57.4K | -14.6 | | 2.79 | |
| ROSSELLIND | Rossell India Limited | 58.70 | 55.52 | 56.30 | 30.2K | 0.47 | | 0.84 | |
| ROSSTECH | Rossell Techsys Limited | 969.0 | 866.6 | 887.2 | 171.4K | -45.6 | | 4.89 | |
| ROTO | Roto Pumps Limited | 58.65 | 57.30 | 57.45 | 210.5K | -0.97 | | 1.66 | |
| ROUTE | ROUTE MOBILE LIMITED | 508.9 | 501.2 | 503.6 | 131.2K | -2.8 | | 0.55 | |
| RPEL | Raghav Productivity Enhancers Limited | 830.0 | 795.1 | 825.5 | 291.5K | 4.0 | | 0.48 | |
| RPGLIFE | RPG Life Sciences Limited | 2,385 | 2,270 | 2,293 | 6.2K | -56 | | 2.38 | |
| RPOWER | Reliance Power Limited | 27.95 | 27.00 | 27.12 | 34.5M | -0.74 | | 2.66 | |
| RPPINFRA | R.P.P. Infra Projects Limited | 73.56 | 71.29 | 71.67 | 41.6K | -1.52 | | 2.08 | |
| RPPL | Rajshree Polypack Limited | 17.46 | 16.76 | 16.87 | 6.7K | -0.42 | | 2.43 | |
| RPSGVENT | RPSG VENTURES LIMITED | 961.0 | 930.0 | 935.5 | 48.2K | -25.5 | | 2.65 | |
| RPTECH | Rashi Peripherals Limited | 549.0 | 504.1 | 507.6 | 579.6K | -7.8 | | 1.50 | |
| RRKABEL | R R Kabel Limited | 2,048 | 1,941 | 1,954 | 511.5K | -84 | | 4.10 | |
| RSL | RSL | 141.3 | 135.3 | 138.7 | 452.2K | 2.7 | | 1.97 | |
| RSSOFTWARE | R. S. Software (India) Limited | 35.11 | 34.11 | 34.90 | 63.1K | 1.46 | | 4.37 | |
| RSWM | RSWM Limited | 160.0 | 155.2 | 155.9 | 55.5K | -2.7 | | 1.73 | |
| RSYSTEMS | R Systems International Limited | 278.0 | 267.4 | 272.9 | 346.3K | 0.2 | | 0.07 | |
| RTNINDIA | RattanIndia Enterprises Limited | 34.97 | 33.75 | 33.90 | 1.09M | -0.67 | | 1.94 | |
| RTNPOWER | RattanIndia Power Limited | 9.390 | 9.170 | 9.280 | 13.1M | -0.040 | | 0.43 | |
| RUBFILA | Rubfila International Limited | 71.17 | 68.01 | 70.77 | 21.1K | 1.03 | | 1.48 | |
| RUBYMILLS | The Ruby Mills Limited | 232.0 | 227.7 | 227.8 | 5.3K | -2.7 | | 1.15 | |
| RUCHINFRA | Ruchi Infrastructure Limited | 6.680 | 6.300 | 6.470 | 44.2K | 0.030 | | 0.47 | |
| RUCHIRA | Ruchira Papers Limited | 121.9 | 119.0 | 119.9 | 19.0K | -0.9 | | 0.76 | |
| RUDRA | RUDRA | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RUPA | Rupa & Company Limited | 143.9 | 140.2 | 142.4 | 73.3K | 1.5 | | 1.04 | |
| RUSHIL | Rushil Decor Limited | 15.95 | 15.21 | 15.49 | 156.3K | -0.12 | | 0.77 | |
| RUSTOMJEE | Keystone Realtors Limited | 415.6 | 403.6 | 406.1 | 9.8K | -4.1 | | 1.00 | |
| RVHL | Ravinder Heights Limited | 41.46 | 39.12 | 39.61 | 10.3K | -0.06 | | 0.15 | |
| RVNL | Rail Vikas Nigam Limited | 288.5 | 281.5 | 283.0 | 3.49M | -4.2 | | 1.46 | |
| RVTH | Revathi Equipment India Limited | 687.0 | 656.6 | 661.0 | 573 | -20.3 | | 2.98 | |