| RACE | Race Eco Chain Limited | 125.0 | 120.1 | 120.1 | 659 | -1.2 | | 0.97 | |
| RACLGEAR | RACL Geartech Limited | 1,279 | 1,240 | 1,270 | 12.8K | 4 | | 0.28 | |
| RADAAN | Radaan Mediaworks India Limited | 3.090 | 2.830 | 2.920 | 20.0K | -0.070 | | 2.34 | |
| RADHIKAJWE | Radhika Jeweltech Limited | 59.50 | 56.55 | 59.14 | 158.9K | 1.40 | | 2.42 | |
| RADIANTCMS | Radiant Cash Management Services Limited | 41.00 | 40.00 | 40.56 | 50.7K | 0.01 | | 0.02 | |
| RADICO | Radico Khaitan Limited | 3,679 | 3,556 | 3,566 | 303.0K | -34 | | 0.94 | |
| RADICO.BL | RADICO.BL | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RADIOCITY | Music Broadcast Limited | 6.190 | 5.960 | 6.100 | 36.2K | -0.070 | | 1.13 | |
| RADIOWALLA-SM | Radiowalla Network Ltd | 32.90 | 31.35 | 32.90 | 3.2K | -0.05 | | 0.15 | |
| RAILTEL | Railtel Corporation Of India Limited | 322.0 | 313.0 | 320.3 | 613.0K | 3.0 | | 0.93 | |
| RAIN | Rain Industries Limited | 154.5 | 147.9 | 152.8 | 1.85M | -0.7 | | 0.44 | |
| RAINBOW | Rainbow Childrens Medicare Limited | 1,358 | 1,325 | 1,342 | 103.3K | -9 | | 0.64 | |
| RAJESHEXPO | Rajesh Exports Limited | 110.9 | 105.8 | 108.7 | 50.0K | 0.3 | | 0.26 | |
| RAJINDLTD-SM | RAJINDLTD-SM | 78.00 | 74.10 | 77.50 | 10.5K | 3.30 | | 4.45 | |
| RAJMET | Rajnandini Metal Limited | 3.970 | 3.820 | 3.910 | 157.4K | 0.070 | | 1.82 | |
| RAJOOENG | Rajoo Engineers Limited | 55.00 | 53.91 | 54.65 | 139.2K | -0.02 | | 0.04 | |
| RAJPUTANA-SM | RAJPUTANA-SM | 241.0 | 230.7 | 241.0 | 2.5K | 8.0 | | 3.43 | |
| RAJRATAN | Rajratan Global Wire Limited | 416.5 | 405.1 | 410.2 | 51.6K | 0.1 | | 0.02 | |
| RAJRILTD | Raj Rayon Industries Limited | 20.44 | 19.78 | 19.98 | 18.5K | -0.20 | | 0.99 | |
| RAJSREESUG | Rajshree Sugars & Chemicals Limited | 34.70 | 33.10 | 33.95 | 33.6K | 0.97 | | 2.94 | |
| RAJTV | Raj Television Network Limited | 20.97 | 20.40 | 20.53 | 4.5K | -0.14 | | 0.68 | |
| RAJVIR | Rajvir Industries Limited | 7.650 | 7.650 | 7.650 | 0 | 0.000 | | 0.00 | |
| RALLIS | Rallis India Limited | 253.8 | 247.4 | 247.9 | 285.7K | -5.2 | | 2.05 | |
| RAMANEWS | Shree Rama Newsprint Limited | 30.20 | 29.60 | 29.71 | 11.4K | -0.09 | | 0.30 | |
| RAMAPHO | Rama Phosphates Limited | 123.9 | 118.0 | 122.0 | 51.3K | 3.0 | | 2.54 | |
| RAMASTEEL | Rama Steel Tubes Limited | 5.190 | 5.070 | 5.150 | 2.26M | -0.020 | | 0.39 | |
| RAMCOCEM | The Ramco Cements Limited | 913.0 | 875.0 | 880.0 | 266.8K | -26.7 | | 2.94 | |
| RAMCOIND | Ramco Industries Limited | 276.0 | 266.1 | 274.0 | 29.2K | 3.8 | | 1.41 | |
| RAMCOIND.BL | RAMCO INDUSTRIES LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RAMCOSYS | Ramco Systems Limited | 399.9 | 386.5 | 393.0 | 37.6K | -1.4 | | 0.36 | |
| RAMKY | Ramky Infrastructure Limited | 454.8 | 438.6 | 444.4 | 41.0K | -3.8 | | 0.84 | |
| RAMRAT | Ram Ratna Wires Limited | 442.0 | 417.6 | 437.9 | 113.2K | 12.3 | | 2.88 | |
| RANASUG | Rana Sugars Limited | 13.12 | 12.57 | 12.65 | 172.0K | -0.13 | | 1.02 | |
| RANEHOLDIN | Rane Holdings Limited | 1,499 | 1,444 | 1,472 | 31.0K | -14 | | 0.94 | |
| RAPIDFLEET-SM | RAPIDFLEET-SM | 186.1 | 180.0 | 186.1 | 4.8K | 12.1 | | 6.95 | |
| RAPPID-SM | RAPPID-SM | 261.0 | 243.9 | 249.5 | 18.0K | -11.5 | | 4.41 | |
| RATEGAIN | Rategain Travel Technologies Limited | 682.0 | 657.0 | 659.5 | 307.1K | -14.1 | | 2.09 | |
| RATNAMANI | Ratnamani Metals & Tubes Limited | 2,555 | 2,463 | 2,540 | 29.4K | 7 | | 0.27 | |
| RATNAVEER | Ratnaveer Precision Engineering Ltd | 190.0 | 176.2 | 182.9 | 2.39M | 2.1 | | 1.17 | |
| RAYMOND | Raymond Limited | 551.3 | 509.9 | 541.5 | 2.4M | 21.5 | | 4.12 | |
| RAYMONDLSL | Raymond Lifestyle Ltd | 743.7 | 722.0 | 727.4 | 212.5K | -16.3 | | 2.19 | |
| RAYMONDREL | RAYMOND REALTY LTD | 577.7 | 560.8 | 565.3 | 337.8K | -14.3 | | 2.47 | |
| RBA | Restaurant Brands Asia Limited | 68.90 | 66.70 | 68.43 | 4.67M | 0.15 | | 0.22 | |
| RBA.BL | RESTAURANT BRAND ASIA LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBLBANK | RBL Bank Limited | 329.6 | 318.5 | 328.5 | 3.14M | 4.9 | | 1.50 | |
| RBLBANK.BL | RBL BANK LIMITED | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RBS-SM | RBS-SM | 102.0 | 101.0 | 102.0 | 3.2K | 3.0 | | 3.03 | |
| RBZJEWEL | RBZ Jewellers Limited | 126.9 | 121.4 | 124.6 | 28.7K | 1.0 | | 0.83 | |
| RCDL-SM | RCDL-SM | 22.10 | 22.10 | 22.10 | 3.0K | 0.30 | | 1.38 | |
| RCF | Rashtriya Chemicals and | 124.7 | 122.0 | 124.2 | 812.3K | -0.2 | | 0.19 | |
| RCOM | Reliance Communications Limited | 0.9300 | 0.9100 | 0.9100 | 1.95M | -0.0100 | | 1.09 | |
| READYMIX.ST | Readymix Construction Machinery | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RECLTD | REC Limited | 335.0 | 328.2 | 333.0 | 3.72M | -1.3 | | 0.37 | |
| REDINGTON | Redington Limited | 228.3 | 219.5 | 224.2 | 6.53M | 2.9 | | 1.33 | |
| REDTAPE | Redtape Limited | 129.8 | 125.1 | 128.3 | 142.4K | -0.1 | | 0.06 | |
| REFEX | Refex Industries Limited | 279.7 | 269.6 | 277.1 | 861.1K | 2.7 | | 0.98 | |
| REGENCERAM | Regency Ceramics Limited | 42.60 | 42.43 | 42.60 | 194 | 0.17 | | 0.40 | |
| RELAXO | Relaxo Footwears Limited | 293.5 | 285.0 | 291.3 | 38.8K | 0.6 | | 0.19 | |
| RELCHEMQ | Reliance Chemotex Industries Limited | 122.0 | 119.6 | 121.3 | 1.0K | -0.1 | | 0.11 | |
| RELIABLE | Reliable Data Services Limited | 132.9 | 127.7 | 132.1 | 33.1K | -0.1 | | 0.09 | |
| RELIANCE | Reliance Industries Limited | 1,363 | 1,313 | 1,360 | 13.25M | 37 | | 2.80 | |
| RELIANCE.BL | RELIANCE INDUSTRIES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RELIGARE | Religare Enterprises Limited | 229.0 | 224.6 | 228.5 | 929.6K | 0.5 | | 0.20 | |
| RELINFRA | Reliance Infrastructure Limited | 67.45 | 67.45 | 67.45 | 0 | 0.00 | | 0.00 | |
| RELTD | Ravindra Energy Limited | 129.0 | 124.0 | 128.5 | 62.5K | 3.0 | | 2.36 | |
| REMSONSIND | Remsons Industries Limited | 101.99 | 95.50 | 97.52 | 249.6K | -1.62 | | 1.63 | |
| REMUS-SM | REMUS-SM | 890.0 | 823.0 | 855.3 | 41.3K | -26.4 | | 2.99 | |
| RENUKA | Shree Renuka Sugars Limited | 24.48 | 23.37 | 24.28 | 10.09M | 0.68 | | 2.88 | |
| REPCOHOME | Repco Home Finance Limited | 397.5 | 387.3 | 393.3 | 107.4K | -2.6 | | 0.64 | |
| REPL | Rudrabhishek Enterprises Limited | 72.18 | 69.25 | 71.34 | 3.9K | 1.25 | | 1.78 | |
| REPRO | Repro India Limited | 365.2 | 356.3 | 360.3 | 6.0K | -0.4 | | 0.11 | |
| RESPONIND | Responsive Industries Limited | 166.5 | 162.5 | 164.7 | 178.1K | -0.7 | | 0.43 | |
| RETAIL | JHS Svendgaard Retail Ventures Limited | 20.97 | 18.75 | 20.08 | 1.8K | 0.55 | | 2.82 | |
| REXPIPES.ST | REX PIPES AND CABLES LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| REXPRO-SM | REXPRO-SM | 40.05 | 40.05 | 40.05 | 1.0K | -1.95 | | 4.64 | |
| RGL | Renaissance Global Limited | 103.5 | 100.0 | 102.5 | 297.3K | 0.7 | | 0.65 | |
| RHFL | Reliance Home Finance Limited | 2.280 | 2.180 | 2.250 | 753.9K | 0.070 | | 3.21 | |
| RHIM | RHI MAGNESITA INDIA LIMITED | 390.7 | 377.8 | 386.5 | 60.3K | 2.5 | | 0.64 | |
| RHL | Robust Hotels Limited | 192.0 | 182.1 | 190.8 | 30.7K | 8.7 | | 4.76 | |
| RICHA.ST | RICHA INFO SYSTEMS LTD | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RICOAUTO | Rico Auto Industries Limited | 115.9 | 112.0 | 114.8 | 681.5K | 1.1 | | 0.92 | |
| RIIL | Reliance Industrial | 750.5 | 733.7 | 747.6 | 50.1K | 3.9 | | 0.52 | |
| RIIT | Raajmarg Infra Investment Trust | 110.9 | 110.1 | 110.5 | 622.2K | 0.0 | | 0.00 | |
| RISHABH | Rishabh Instruments Limited | 529.0 | 510.1 | 520.6 | 208.4K | -8.7 | | 1.63 | |
| RITCO | Ritco Logistics Limited | 263.5 | 253.6 | 260.8 | 46.4K | -4.0 | | 1.49 | |
| RITES | RITES Limited | 205.6 | 201.0 | 204.2 | 581.2K | -0.9 | | 0.43 | |
| RITES.T0 | RITES.T0 | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RKDL | Ravi Kumar Distilleries Limited | 21.18 | 20.50 | 20.56 | 7.2K | -0.30 | | 1.44 | |
| RKEC | RKEC Projects Limited | 31.90 | 29.48 | 30.98 | 15.2K | -0.24 | | 0.77 | |
| RKFORGE | Ramkrishna Forgings Limited | 563.7 | 555.0 | 557.9 | 252.0K | -10.6 | | 1.86 | |
| RKSWAMY | R K Swamy Limited | 104.40 | 96.48 | 97.86 | 510.6K | 5.69 | | 6.17 | |
| RMDRIP | RMDRIP | 19.97 | 18.34 | 19.47 | 1.49M | 0.45 | | 2.37 | |
| RML | Rane (Madras) Limited | 890.1 | 880.0 | 886.1 | 9.9K | -5.1 | | 0.57 | |
| ROHLTD | Royal Orchid Hotels Limited | 331.5 | 325.0 | 326.9 | 17.2K | 0.3 | | 0.09 | |
| ROLEXRINGS | Rolex Rings Limited | 144.2 | 139.7 | 143.6 | 621.2K | 1.7 | | 1.16 | |
| ROLLT | Rollatainers Limited | 2.150 | 2.050 | 2.060 | 389.7K | -0.010 | | 0.48 | |
| ROML | Raj Oil Mills Limited | 46.97 | 45.50 | 45.61 | 449 | -0.44 | | 0.96 | |
| ROSSARI | Rossari Biotech Limited | 514.8 | 492.9 | 507.4 | 116.0K | 2.5 | | 0.49 | |
| ROSSELLIND | Rossell India Limited | 56.05 | 53.00 | 55.31 | 11.7K | 0.00 | | 0.00 | |
| ROSSTECH | Rossell Techsys Limited | 914.8 | 880.1 | 903.7 | 48.4K | 2.1 | | 0.23 | |
| ROTO | Roto Pumps Limited | 57.50 | 56.28 | 56.68 | 220.8K | -0.43 | | 0.75 | |
| ROUTE | ROUTE MOBILE LIMITED | 518.2 | 508.1 | 514.5 | 126.8K | -5.3 | | 1.01 | |
| RPEL | Raghav Productivity Enhancers Limited | 923.8 | 897.1 | 910.7 | 74.0K | -6.4 | | 0.69 | |
| RPGLIFE | RPG Life Sciences Limited | 2,355 | 2,285 | 2,300 | 10.0K | 17 | | 0.76 | |
| RPOWER | Reliance Power Limited | 27.45 | 26.60 | 27.13 | 21.46M | 0.02 | | 0.07 | |
| RPPINFRA | R.P.P. Infra Projects Limited | 71.45 | 69.02 | 69.45 | 24.2K | -0.29 | | 0.42 | |
| RPPL | Rajshree Polypack Limited | 16.53 | 15.76 | 16.12 | 20.6K | 0.00 | | 0.00 | |
| RPSGVENT | RPSG VENTURES LIMITED | 960.0 | 921.8 | 951.3 | 37.0K | 20.8 | | 2.24 | |
| RPTECH | Rashi Peripherals Limited | 548.0 | 532.2 | 543.7 | 134.3K | 0.4 | | 0.07 | |
| RRKABEL | R R Kabel Limited | 1,975 | 1,900 | 1,962 | 477.8K | 44 | | 2.27 | |
| RSL | RSL | 134.7 | 130.7 | 131.3 | 1.56M | -0.7 | | 0.56 | |
| RSSOFTWARE | R. S. Software (India) Limited | 33.95 | 32.10 | 33.32 | 10.8K | -0.09 | | 0.27 | |
| RSWM | RSWM Limited | 160.5 | 155.5 | 159.9 | 18.5K | 2.6 | | 1.63 | |
| RSYSTEMS | R Systems International Limited | 277.4 | 272.3 | 274.2 | 98.6K | -4.3 | | 1.53 | |
| RTNINDIA | RattanIndia Enterprises Limited | 34.70 | 33.20 | 34.26 | 1.68M | 0.40 | | 1.18 | |
| RTNPOWER | RattanIndia Power Limited | 9.170 | 9.050 | 9.100 | 7.28M | -0.050 | | 0.55 | |
| RUBFILA | Rubfila International Limited | 77.55 | 75.50 | 76.01 | 27.6K | -1.08 | | 1.40 | |
| RUBYMILLS | The Ruby Mills Limited | 232.5 | 226.3 | 228.1 | 6.9K | -0.4 | | 0.18 | |
| RUCHINFRA | Ruchi Infrastructure Limited | 6.500 | 6.240 | 6.360 | 39.5K | 0.040 | | 0.63 | |
| RUCHIRA | Ruchira Papers Limited | 124.5 | 120.6 | 122.5 | 39.9K | -1.0 | | 0.80 | |
| RUDRA | RUDRA | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RUPA | Rupa & Company Limited | 148.9 | 140.9 | 147.1 | 98.5K | 0.8 | | 0.56 | |
| RUSHIL | Rushil Decor Limited | 15.98 | 15.32 | 15.65 | 122.7K | 0.22 | | 1.43 | |
| RUSTOMJEE | Keystone Realtors Limited | 401.0 | 392.4 | 394.9 | 30.3K | -5.5 | | 1.37 | |
| RVHL | Ravinder Heights Limited | 41.22 | 39.61 | 39.98 | 22.8K | -0.68 | | 1.67 | |
| RVNL | Rail Vikas Nigam Limited | 270.7 | 264.6 | 269.6 | 6.45M | -2.0 | | 0.72 | |
| RVTH | Revathi Equipment India Limited | 684.0 | 650.0 | 680.7 | 13 | 11.3 | | 1.68 | |