| RACE | Race Eco Chain Limited | 228.9 | 220.0 | 224.4 | 28.2K | 0.2 | | 0.08 | |
| RACLGEAR | RACL Geartech Limited | 1,149 | 1,050 | 1,070 | 123.1K | -67 | | 5.86 | |
| RADAAN | RADAAN MEDIAWORKS (I) LTD | 3.550 | 3.360 | 3.410 | 24.6K | -0.070 | | 2.01 | |
| RADHIKAJWE | Radhika Jeweltech Limited | 90.05 | 88.25 | 88.77 | 192.9K | -0.55 | | 0.62 | |
| RADIANTCMS | Radiant Cash Management Services Limited | 54.06 | 52.00 | 52.97 | 147.7K | -0.11 | | 0.21 | |
| RADICO | RADICO KHAITAN LTD | 2,903 | 2,860 | 2,888 | 131.7K | 1 | | 0.05 | |
| RADIOCITY | Music Broadcast Limited | 8.690 | 8.500 | 8.520 | 40.7K | -0.030 | | 0.35 | |
| RADIOCITY-P1 | RADIOCITY-P1 | 115.1 | 115.1 | 115.1 | 261 | 0.0 | | 0.00 | |
| RADIOWALLA-SM | Radiowalla Network Ltd | 61.50 | 61.10 | 61.10 | 11.2K | -2.90 | | 4.53 | |
| RAILTEL | Railtel Corporation Of India Limited | 375.0 | 369.0 | 372.2 | 983.8K | -1.2 | | 0.32 | |
| RAIN | Rain Industries Limited | 130.2 | 127.5 | 128.2 | 542.7K | 0.1 | | 0.05 | |
| RAINBOW | Rainbow Childrens Medicare Limited | 1,367 | 1,341 | 1,356 | 122.8K | 16 | | 1.16 | |
| RAJESHEXPO | RAJESH EXPORTS LTD | 185.0 | 180.7 | 181.4 | 288.2K | 0.6 | | 0.35 | |
| RAJINDLTD-SM | RAJINDLTD-SM | 79.50 | 75.70 | 78.00 | 10.5K | -1.20 | | 1.52 | |
| RAJMET | Rajnandini Metal Limited | 4.580 | 4.520 | 4.540 | 259.4K | -0.060 | | 1.30 | |
| RAJOOENG | Rajoo Engineers Limited | 85.04 | 81.00 | 81.88 | 534.4K | -2.36 | | 2.80 | |
| RAJPUTANA-SM | RAJPUTANA-SM | 281.0 | 275.4 | 277.1 | 7K | -1.0 | | 0.34 | |
| RAJRATAN | Rajratan Global Wire Limited | 320.0 | 313.5 | 315.5 | 60K | -0.4 | | 0.13 | |
| RAJRILTD | Raj Rayon Industries Limited | 28.47 | 27.48 | 27.80 | 3K | -0.25 | | 0.89 | |
| RAJSREESUG | RAJSHREE SUGAR & CHEMICAL | 39.64 | 39.00 | 39.30 | 15.1K | -0.06 | | 0.15 | |
| RAJTV | RAJ TV NETWORK LTD | 42.47 | 40.46 | 41.02 | 2.8K | 0.14 | | 0.34 | |
| RAJVIR | RAJVIR INDUSTRIES LIMITED | 9.050 | 9.050 | 9.050 | 7.3K | -0.450 | | 4.74 | |
| RALLIS | RALLIS INDIA LTD | 312.6 | 302.8 | 304.9 | 307.8K | -6.4 | | 2.06 | |
| RAMANEWS | RAMA NEWSPRI & PAPER LTD | 31.95 | 30.55 | 30.96 | 28.1K | 0.03 | | 0.10 | |
| RAMAPHO | Rama Phosphates Limited | 154.5 | 147.6 | 150.3 | 13.6K | 2.6 | | 1.79 | |
| RAMASTEEL | Rama Steel Tubes Limited | 9.940 | 9.770 | 9.820 | 7.72M | 0.040 | | 0.41 | |
| RAMCOCEM | The Ramco Cements Limited | 1010.9 | 980.0 | 985.4 | 280.6K | -11.5 | | 1.15 | |
| RAMCOIND | RAMCO INDUSTRIES LIMITED | 352.8 | 331.8 | 333.6 | 349.2K | -13.7 | | 3.95 | |
| RAMCOSYS | RAMCO SYSTEMS LTD. | 503.2 | 484.3 | 493.9 | 35K | 3.9 | | 0.79 | |
| RAMKY | RAMKY INFRA LTD | 569.1 | 557.5 | 559.9 | 44.5K | -7.0 | | 1.23 | |
| RAMRAT | Ram Ratna Wires Limited | 639.4 | 621.6 | 628.3 | 259K | 2.8 | | 0.45 | |
| RANASUG | RANA SUGARS LTD. | 14.40 | 14.12 | 14.16 | 69.9K | -0.03 | | 0.21 | |
| RANEHOLDIN | RANE HOLDINGS LIMITED | 1,639 | 1,570 | 1,618 | 15.6K | 42 | | 2.69 | |
| RAPIDFLEET-SM | RAPIDFLEET-SM | 192.5 | 192.0 | 192.0 | 1.8K | -0.5 | | 0.26 | |
| RAPPID-SM | RAPPID-SM | 331.8 | 307.0 | 329.4 | 40.2K | 20.0 | | 6.45 | |
| RATEGAIN | Rategain Travel Technologies Limited | 665.0 | 628.6 | 644.8 | 1.51M | 17.4 | | 2.77 | |
| RATNAMANI | RATNAMANI MET & TUB LTD. | 2,432 | 2,387 | 2,411 | 12.1K | -1 | | 0.03 | |
| RATNAVEER | Ratnaveer Precision Engineering Ltd | 166.8 | 157.2 | 158.0 | 675K | -2.6 | | 1.59 | |
| RAYMOND | RAYMOND LTD | 587.0 | 569.5 | 573.8 | 282.8K | -1.5 | | 0.26 | |
| RAYMONDLSL | Raymond Lifestyle Ltd | 1,180 | 1,111 | 1,161 | 171.2K | 5 | | 0.41 | |
| RAYMONDREL | RAYMOND REALTY LTD | 592.7 | 568.0 | 573.5 | 195.6K | -15.7 | | 2.66 | |
| RBA | Restaurant Brands Asia Limited | 78.57 | 76.52 | 76.97 | 1.18M | -0.82 | | 1.05 | |
| RBLBANK | RBL Bank Limited | 280.0 | 270.9 | 277.3 | 16.59M | -0.6 | | 0.20 | |
| RBMINFRA-ST | RBM INFRACON LIMITED | 435.7 | 421.0 | 435.7 | 64.6K | 20.7 | | 4.99 | |
| RBS-SM | RBS-SM | 126.2 | 122.0 | 122.3 | 20.8K | -1.2 | | 0.97 | |
| RBZJEWEL | RBZ Jewellers Limited | 138.7 | 132.9 | 133.8 | 45.5K | -0.3 | | 0.21 | |
| RCDL-SM | RCDL-SM | 27.50 | 26.90 | 27.50 | 9K | 0.50 | | 1.85 | |
| RCF | RASHTRIYA CHEMICALS & FER | 146.0 | 144.5 | 145.8 | 660.1K | 0.9 | | 0.60 | |
| RCOM | RELIANCE COMMUNICATIONS L | 1.410 | 1.350 | 1.360 | 4.06M | -0.030 | | 2.16 | |
| RECLTD | RURAL ELEC CORP. LTD. | 374.5 | 369.5 | 372.9 | 4.7M | 0.9 | | 0.23 | |
| REDINGTON | REDINGTON (INDIA) LTD. | 296.8 | 281.6 | 283.4 | 15.71M | -7.8 | | 2.68 | |
| REDTAPE | Redtape Limited | 146.1 | 142.0 | 143.6 | 330.6K | 0.1 | | 0.04 | |
| REFEX | REFEX REFRIGERANTS LTD | 370.0 | 352.1 | 356.6 | 323K | -3.1 | | 0.86 | |
| REGENCERAM | Regency Ceramics Limited | 42.82 | 40.67 | 41.99 | 2K | -0.83 | | 1.94 | |
| RELAXO | RELAXO FOOT LTD. | 450.9 | 437.6 | 446.0 | 202K | -2.6 | | 0.57 | |
| RELCHEMQ | Reliance Chemotex Industries Limited | 160.0 | 155.0 | 157.7 | 2.1K | 2.2 | | 1.40 | |
| RELIABLE | Reliable Data Services Limited | 124.7 | 117.7 | 119.5 | 20.6K | -3.3 | | 2.69 | |
| RELIANCE | RELIANCE INDUSTRIES LTD | 1,377 | 1,363 | 1,364 | 14.55M | -9 | | 0.64 | |
| RELIGARE | RELIGARE ENTER. LTD. | 256.0 | 250.5 | 251.1 | 746K | -1.5 | | 0.59 | |
| RELINFRA | RELIANCE INFRASTRUCTU LTD | 253.0 | 240.1 | 242.1 | 867.7K | -5.6 | | 2.24 | |
| RELTD | Ravindra Energy Limited | 164.8 | 156.1 | 158.7 | 151.2K | -1.0 | | 0.63 | |
| REMSONSIND | REMSONS INDUSTRIES LTD | 121.5 | 118.2 | 119.1 | 73.1K | 0.1 | | 0.07 | |
| REMUS-SM | REMUS-SM | 735.0 | 700.0 | 719.5 | 6K | -15.0 | | 2.04 | |
| RENUKA | SHREE RENUKA SUGARS LTD | 30.49 | 29.51 | 29.76 | 3.07M | -0.34 | | 1.13 | |
| REPCOHOME | Repco Home Finance Limited | 363.0 | 354.8 | 361.4 | 67.6K | 6.7 | | 1.87 | |
| REPL | Rudrabhishek Enterprises Limited | 153.6 | 148.6 | 149.1 | 10.6K | -1.5 | | 1.00 | |
| REPRO | REPRO INDIA LIMITED | 433.8 | 421.0 | 426.7 | 2.4K | -0.1 | | 0.02 | |
| RESPONIND | RESPONSIVE INDUSTRIES LTD | 186.8 | 178.1 | 184.0 | 45.3K | 5.9 | | 3.34 | |
| RETAIL | JHS Svendgaard Retail Ventures Limited | 35.01 | 34.00 | 34.50 | 8.6K | -0.74 | | 2.10 | |
| REXPRO-SM | REXPRO-SM | 79.75 | 79.75 | 79.75 | 1K | 1.00 | | 1.27 | |
| RGL | Renaissance Global Limited | 121.9 | 111.5 | 114.3 | 1.94M | 2.0 | | 1.78 | |
| RHFL | Reliance Home Finance Limited | 3.900 | 3.600 | 3.890 | 2.19M | 0.170 | | 4.57 | |
| RHIM | RHI MAGNESITA INDIA LIMITED | 447.0 | 436.4 | 440.9 | 180.5K | -1.4 | | 0.32 | |
| RHL | Robust Hotels Limited | 260.0 | 250.3 | 250.9 | 1K | 1.6 | | 0.62 | |
| RICOAUTO | RICO AUTO INDUSTRIES LTD | 94.54 | 91.35 | 92.29 | 800.5K | -1.67 | | 1.78 | |
| RIIL | RELIANCE INDUSTRIAL INFRA | 879.6 | 855.3 | 860.2 | 86K | -8.9 | | 1.02 | |
| RISHABH | Rishabh Instruments Limited | 403.6 | 375.0 | 399.1 | 43K | 14.7 | | 3.81 | |
| RITCO | Ritco Logistics Limited | 265.3 | 252.0 | 257.6 | 81K | -2.5 | | 0.94 | |
| RITES | RITES Limited | 249.3 | 245.0 | 246.0 | 835.3K | -2.0 | | 0.82 | |
| RKDL | RAVI KUMAR DIST. LTD. | 27.93 | 27.02 | 27.07 | 14.2K | -0.42 | | 1.53 | |
| RKEC | RKEC Projects Limited | 74.79 | 71.57 | 72.88 | 65.9K | 0.97 | | 1.35 | |
| RKFORGE | RAMKRISHNA FORGINGS LTD | 542.9 | 523.1 | 539.7 | 1.04M | 19.9 | | 3.82 | |
| RKSWAMY | R K Swamy Limited | 150.9 | 140.4 | 146.0 | 68.9K | 3.1 | | 2.15 | |
| RMDRIP | RMDRIP | 76.50 | 70.00 | 75.85 | 3.34M | 3.10 | | 4.26 | |
| RML | RANE (MADRAS) LIMITED | 824.0 | 809.6 | 813.8 | 9.7K | -1.5 | | 0.18 | |
| ROHLTD | ROYAL ORCHID HOTELS LTD | 539.9 | 519.8 | 525.1 | 131.6K | 3.5 | | 0.67 | |
| ROLEXRINGS | Rolex Rings Limited | 1,326 | 1,281 | 1,294 | 39.8K | -19 | | 1.47 | |
| ROLLT | Rollatainers Limited | 1.260 | 1.200 | 1.220 | 104.8K | -0.020 | | 1.61 | |
| ROLTA | ROLTA INDIA LTD | 1.940 | 1.850 | 1.900 | 96.3K | -0.010 | | 0.52 | |
| ROML | Raj Oil Mills Limited | 49.39 | 48.00 | 48.50 | 1.5K | -0.46 | | 0.94 | |
| ROSSARI | Rossari Biotech Limited | 623.3 | 614.0 | 618.4 | 15.2K | 4.5 | | 0.73 | |
| ROSSELLIND | Rossell India Limited | 64.90 | 63.14 | 63.64 | 9.4K | 0.00 | | 0.00 | |
| ROSSTECH | Rossell Techsys Limited | 736.2 | 705.1 | 709.7 | 92.1K | -1.0 | | 0.13 | |
| ROTO | Roto Pumps Limited | 78.24 | 75.00 | 77.17 | 194.7K | 2.09 | | 2.78 | |
| ROUTE | ROUTE MOBILE LIMITED | 803.1 | 784.0 | 791.6 | 69.8K | 3.9 | | 0.49 | |
| RPEL | Raghav Productivity Enhancers Limited | 663.3 | 640.0 | 642.9 | 14K | -8.8 | | 1.35 | |
| RPGLIFE | RPG LIFE SCIENCES LTD | 2,273 | 2,225 | 2,234 | 4K | -10 | | 0.45 | |
| RPOWER | RELIANCE POWER LTD. | 45.78 | 44.11 | 44.36 | 9.95M | -0.53 | | 1.18 | |
| RPPINFRA | R.P.P INFRA PROJECTS LTD | 131.3 | 123.0 | 126.4 | 54.4K | -1.9 | | 1.47 | |
| RPPL | Rajshree Polypack Limited | 21.25 | 19.55 | 20.01 | 151.5K | -1.06 | | 5.03 | |
| RPSGVENT | RPSG VENTURES LIMITED | 846.2 | 811.0 | 832.3 | 71.7K | 11.9 | | 1.44 | |
| RPTECH | Rashi Peripherals Limited | 331.5 | 321.2 | 324.0 | 147.1K | 1.8 | | 0.54 | |
| RRKABEL | R R Kabel Limited | 1,265 | 1,227 | 1,261 | 85.3K | 29 | | 2.34 | |
| RSSOFTWARE | R. S. SOFTWARE (INDIA) LI | 73.00 | 68.10 | 72.52 | 12.1K | 2.86 | | 4.11 | |
| RSWM | RSWM LIMITED | 149.3 | 146.7 | 147.0 | 17.4K | -0.8 | | 0.57 | |
| RSYSTEMS | R SYS INTERNATIONAL LTD | 412.0 | 398.2 | 400.8 | 167.8K | -6.1 | | 1.49 | |
| RTNINDIA | RattanIndia Enterprises Limited | 52.33 | 50.68 | 51.11 | 2.38M | -0.91 | | 1.75 | |
| RTNPOWER | RattanIndia Power Limited | 11.59 | 11.19 | 11.22 | 13.53M | -0.27 | | 2.35 | |
| RUBFILA | Rubfila International Limited | 85.70 | 81.91 | 83.63 | 159.9K | 1.74 | | 2.12 | |
| RUBYMILLS | THE RUBY MILLS LTD | 224.0 | 218.5 | 220.0 | 7.9K | -1.8 | | 0.81 | |
| RUCHINFRA | RUCHI INFRASTRUCTURE LTD | 7.650 | 7.350 | 7.490 | 45.4K | 0.030 | | 0.40 | |
| RUCHIRA | RUCHIRA PAPERS LIMITED | 148.4 | 140.0 | 143.7 | 299.3K | 3.0 | | 2.15 | |
| RUPA | Rupa & Company Limited | 208.0 | 198.8 | 206.1 | 271.7K | 6.2 | | 3.08 | |
| RUSHIL | RUSHIL DECOR LIMITED | 29.25 | 28.10 | 28.66 | 494.2K | 0.32 | | 1.13 | |
| RUSTOMJEE | Keystone Realtors Limited | 597.8 | 580.0 | 590.7 | 11.8K | 1.1 | | 0.19 | |
| RVHL | Ravinder Heights Limited | 55.98 | 53.56 | 54.84 | 11.6K | 0.98 | | 1.82 | |
| RVNL | Rail Vikas Nigam Limited | 343.9 | 336.1 | 339.5 | 4.68M | -2.2 | | 0.64 | |
| RVTH | Revathi Equipment India Limited | 1,130 | 1,070 | 1,080 | 736 | -31 | | 2.80 | |