|
|
Bombay Stock Exchange Quotes onWednesday , December 23, 2009
(R)
* Indicates Traded on Wednesday, December 23, 2009
Click on to view the company's Half Yearly / Annual Financial Performance
| Company Name | Close | Prev Close | Trade / Vol | Year High/Year Low | Traded Date |
 | R L Agrotech | 1.95 | N/A | N/A / N/A | N/A / N/A | 05/06/1997 |
 | R R Finance. | 54.85 | 53.60 | 43 / 2038 | 78.40 / 23.50 | * |
 | R.a.s.extru | 2.19 | 2.30 | 1 / 100 | 2.42 / 1.85 | * |
 | R.j.shah | 243.80 | 256.60 | 1 / 50 | 315.00 / 243.80 | 01/07/2008 |
 | R.m.mohitex | 26.70 | 25.45 | 3 / 152 | 34.50 / 22.00 | 02/12/2009 |
 | R.s.software | 47.20 | 46.10 | 88 / 8120 | 60.50 / 9.13 | * |
 | R.t.exports | 30.00 | 29.70 | 13 / 1600 | 46.55 / 26.30 | * |
 | Raajratna Met | 51.00 | 51.00 | 1 / 100 | 55.00 / 50.00 | 22/09/2000 |
 | Raashi Fert | 0.60 | 0.70 | 2 / 500 | N/A / N/A | 29/01/2003 |
 | Raasi Cement | 270.00 | 265.00 | 1 / 500 | 279.00 / 191.00 | 17/11/1999 |
 | Raasi Ceramics | 1.10 | N/A | N/A / N/A | N/A / N/A | 14/08/1997 |
 | Raasi Leasg | 9.00 | N/A | N/A / N/A | N/A / N/A | 13/01/1995 |
 | Raasi Refrac | 11.29 | 11.75 | 4 / 152 | 19.25 / 9.03 | * |
 | Rabha Plastics | 1.50 | 1.60 | 1 / 3100 | 2.00 / 1.50 | 15/02/2000 |
 | Radaan Media | 3.57 | 3.60 | 28 / 16398 | 5.26 / 2.05 | * |
 | Radan Multimedia | 1.50 | N/A | N/A / N/A | N/A / N/A | 25/11/1997 |
 | Radha Madhav | 16.40 | 16.20 | 71 / 21874 | 28.70 / 8.55 | * |
 | Radhakish Cem | 5.25 | N/A | N/A / N/A | N/A / N/A | 06/03/1996 |
 | Radhe Devlop | 8.26 | 8.67 | 3209 / 10897490 | 84.35 / 6.42 | * |
 | Radhika Poly | 7.00 | 8.00 | 1 / 100 | 8.00 / 1.25 | 08/02/2000 |
 | Radhika Spg. | 2.41 | 3.00 | 1 / 150 | N/A / N/A | 19/02/2004 |
 | Radiant Rotogravure | 29.45 | 32.00 | 1 / 100 | 43.15 / 29.45 | 16/03/2001 |
 | Radico Khait | 28.95 | 29.65 | 29 / 1506 | 47.00 / 21.25 | 06/02/2003 |
 | Radico Khait | 5.55 | 5.50 | N/A / N/A | 11.00 / 4.05 | 04/12/1998 |
 | Radico Khaitan Fin | 2.00 | 4.00 | N/A / N/A | N/A / N/A | 19/02/1998 |
 | Radicokhait | 113.00 | 110.45 | 1415 / 118155 | 132.00 / 54.00 | * |
 | Raghav Ind. | 46.10 | 44.10 | 3 / 1000 | 63.70 / 24.00 | 22/12/2009 |
 | Raghava Est. | 5.45 | 7.25 | 1 / 100 | 11.10 / 5.45 | 10/03/2000 |
 | Raghu Cottons | 4.25 | N/A | N/A / N/A | N/A / N/A | 22/09/1995 |
 | Raghu Inds | 5.80 | N/A | N/A / N/A | N/A / N/A | 01/10/1996 |
 | Raghunath In | 5.08 | 5.34 | 9 / 6450 | 7.18 / 4.53 | * |
 | Raghunath To | 4.30 | 4.40 | 3 / 830 | 5.99 / 2.56 | * |
 | Raghuvir Syn | 26.68 | 28.06 | 87 / 7597 | 72.00 / 26.00 | * |
 | Ragsan Petro | 3.50 | 3.90 | 1 / 200 | 5.00 / 3.50 | 03/05/2000 |
 | Rahi Chem | 0.10 | N/A | N/A / N/A | N/A / N/A | 10/11/1997 |
 | Rahil Investments & Fin | 0.60 | N/A | N/A / N/A | N/A / N/A | 12/09/1997 |
 | Rahul Dairy | 1.25 | 1.30 | N/A / N/A | N/A / N/A | 31/03/1998 |
 | Rahul Merchants | 7.00 | 7.00 | 1 / 100 | 23.75 / 5.00 | 21/09/2000 |
 | Rai Investment | 75.00 | N/A | N/A / N/A | N/A / N/A | 14/03/1995 |
 | Raigarh Pap. | 7.70 | 6.45 | 1 / 5 | N/A / N/A | 25/07/2002 |
 | Rain Cal (pp) | 5.75 | N/A | N/A / N/A | N/A / N/A | 14/08/1997 |
 | Rain Calcing | 67.05 | 69.75 | 2476 / 541087 | 82.00 / 31.00 | 24/12/2007 |
 | Rainbow Breweries | 5.00 | N/A | N/A / N/A | N/A / N/A | 05/10/1995 |
 | Rainbow Foun | 8.16 | 8.90 | 5 / 1502 | 10.99 / 3.66 | * |
 | Rainbow Housing | 3.00 | N/A | N/A / N/A | N/A / N/A | 06/05/1994 |
 | Rainbow Pap. | 118.45 | 118.30 | 46 / 5910 | 128.00 / 31.00 | * |
 | Raincommodi | 229.05 | 225.90 | 2828 / 161565 | 241.10 / 52.25 | * |
 | Raisaheb Rck | 75.00 | 74.00 | 31 / 21259 | 141.70 / 72.00 | * |
 | Raisaheb RCK (PP) | 62.50 | N/A | N/A / N/A | N/A / N/A | 08/03/1996 |
 | Raj Agro Mil | 13.24 | 12.66 | 9 / 1152 | 16.00 / 6.05 | * |
 | Raj Ball & Bearing | 5.00 | N/A | N/A / N/A | N/A / N/A | 27/06/1997 |
 | Raj Glo Wir | 119.10 | 114.95 | 45 / 3617 | 124.95 / 33.00 | * |
 | Raj Oil | 72.95 | 72.45 | 1218 / 130923 | 133.70 / 56.10 | * |
 | Raj Packagin | 18.76 | 18.10 | 835 / 249595 | 21.00 / 8.30 | * |
 | Raj Rayon | 10.53 | 10.29 | 42 / 7178 | 15.00 / 4.61 | * |
 | Raj Tele | 57.50 | 57.55 | 53 / 2701 | 84.35 / 29.60 | * |
 | Raj. Petro | 2.00 | 3.00 | 2 / 1000 | 4.90 / 0.80 | 03/11/1999 |
 | Raj. Poly-Res | 1.00 | 1.00 | 2 / 200 | 4.00 / 0.20 | 19/05/1999 |
 | Raj. Tools | 1.40 | 1.85 | 1 / 200 | 7.10 / 1.40 | 14/08/2001 |
 | Raj.gases Lt | 1.15 | 1.50 | 1 / 900 | 1.50 / 1.15 | 08/03/2001 |
 | Raj.irrigatn | 3.60 | 3.00 | 1 / 100 | N/A / N/A | 03/02/2005 |
 | Raj.polyestr | 3.25 | 3.31 | 54 / 42303 | N/A / N/A | 21/09/2005 |
 | Raj.tube Mfg | 10.00 | 9.76 | 8 / 1053 | 12.92 / 7.03 | * |
 | Raja Bahadur | 53.80 | N/A | 2 / 10 | N/A / N/A | 25/02/2002 |
 | Rajadhiraj | 1.50 | N/A | N/A / N/A | N/A / N/A | 31/01/1997 |
 | Rajani Extr | 1.40 | N/A | N/A / N/A | N/A / N/A | 21/05/1997 |
 | Rajapamills | 413.90 | 409.95 | 41 / 669 | 555.00 / 202.00 | * |
 | Rajas Brew | 4.25 | N/A | N/A / N/A | N/A / N/A | 13/12/1996 |
 | Rajas Tel | 5.00 | N/A | N/A / N/A | N/A / N/A | 25/04/1995 |
 | Rajashr Poly | 3.20 | 3.25 | N/A / N/A | N/A / N/A | 20/03/1998 |
 | Rajasthan Polyesters | 2.25 | N/A | N/A / N/A | N/A / N/A | 11/04/1996 |
 | Rajasthan Polyvin Tubes | 0.50 | N/A | N/A / N/A | N/A / N/A | 25/06/1997 |
 | Rajath Finan | 30.20 | 28.80 | 1 / 100 | 30.20 / 18.00 | 23/09/2009 |
 | Rajdarshan | 7.05 | 7.00 | 1 / 75 | 11.60 / 5.44 | 11/12/2009 |
 | Rajdhani.lea | 14.11 | 13.44 | 1 / 100 | N/A / N/A | 03/09/2007 |
 | Rajdoot Paints | 24.25 | 23.30 | 1 / 200 | 24.25 / 16.00 | 20/08/1999 |
 | Rajen.mech. | 28.25 | 26.50 | 11 / 852 | 40.95 / 18.00 | * |
 | Rajend Penta | 49.00 | N/A | N/A / N/A | N/A / N/A | 30/05/1994 |
 | Rajendra Ele | 12.45 | 11.86 | 1 / 50 | 22.65 / 11.86 | 18/12/2009 |
 | Rajendra Mining | 1.05 | 1.35 | 10 / 18000 | 1.05 / 1.05 | 08/03/2001 |
 | Rajes Found | 17.95 | 16.70 | 75 / 13783 | 24.55 / 6.42 | * |
 | Rajesh Expo. | 87.80 | 85.80 | 3121 / 685835 | 91.70 / 20.80 | * |
 | Rajesh Malleables | 0.95 | 1.20 | 1 / 400 | 1.60 / 0.75 | 17/07/2001 |
 | Rajesh Solve | 2.20 | 2.25 | 1 / 100 | 2.25 / 2.20 | 21/11/2000 |
 | Rajesh Strip | 11.50 | N/A | N/A / N/A | N/A / N/A | 01/08/1997 |
 | Rajhans Food | 4.50 | 5.00 | 1 / 200 | 5.00 / 2.00 | 08/10/1999 |
 | Rajind Alloy | 1.25 | N/A | N/A / N/A | N/A / N/A | 14/08/1997 |
 | Rajind Pipes | 2.45 | 2.45 | 9 / 1900 | 3.80 / 0.50 | 29/10/1999 |
 | Rajind Steel | 2.15 | 2.20 | 17 / 6000 | 4.00 / 0.90 | 29/10/1999 |
 | Rajinder Pipes (Pp) | 17.00 | N/A | N/A / N/A | N/A / N/A | 22/12/1995 |
 | Rajkamal Syn | 6.60 | 6.02 | 1 / 50 | N/A / N/A | 16/09/2005 |
 | Rajkumar Frg | 12.26 | 12.21 | 5 / 3100 | 18.25 / 6.04 | 22/12/2009 |
 | Rajlaxmi Ind | 7.00 | N/A | N/A / N/A | N/A / N/A | 21/08/1997 |
 | Rajoo Engin. | 15.05 | 15.05 | 19 / 4067 | 116.15 / 11.05 | * |
 | Rajprak Chem | 0.50 | 5.00 | N/A / N/A | 5.00 / 0.50 | 02/02/1999 |
 | Rajratan Syn | 1.00 | 0.95 | 1 / 1000 | 2.50 / 0.95 | 18/01/2000 |
 | Rajsh.sugar | 82.70 | 80.90 | 72 / 4612 | 119.65 / 32.05 | * |
 | Rajshree Syn | 7.30 | N/A | 1 / 100 | N/A / N/A | 22/05/2002 |
 | Rajshri Fore | 1.00 | 1.00 | 1 / 200 | N/A / N/A | 22/09/1999 |
 | Rajvebh Electronics | 2.00 | 2.75 | N/A / N/A | 2.00 / 2.00 | 03/04/1998 |
 | Rajvir Ind | 77.45 | 77.10 | 20 / 5950 | 81.30 / 34.50 | * |
 | Rakan Steels | 6.95 | 9.20 | 1 / 100 | 6.95 / 6.95 | 31/05/2000 |
 | Rallis India | 924.05 | 924.45 | 104 / 3087 | 1024.00 / 302.80 | * |
 | Ram Informat | 8.18 | 8.20 | 40 / 3482 | 11.22 / 4.00 | * |
 | Ram Kaashyap | 9.90 | 10.29 | 1 / 500 | 19.20 / 9.28 | * |
 | Ram Leather | 1.25 | 1.40 | 3 / 2100 | 4.00 / 1.00 | 29/10/1999 |
 | Ram Rat.wire | 38.40 | 37.50 | 22 / 2867 | 43.00 / 18.35 | * |
 | Rama Fibres | 4.50 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Rama Newspri | 47.30 | 45.05 | 349 / 152566 | 47.30 / 10.95 | * |
 | Rama Paper | 15.12 | 14.87 | 34 / 5153 | 23.15 / 4.75 | * |
 | Rama Petro | 8.45 | 8.05 | 14 / 6862 | 13.00 / 5.33 | * |
 | Rama Phosph | 27.30 | 25.00 | 356 / 113107 | 30.10 / 5.25 | * |
 | Rama Pulp | 33.95 | 33.40 | 393 / 259759 | 35.05 / 3.15 | * |
 | Rama Vision | 5.63 | 5.12 | 46 / 35623 | 8.50 / 3.61 | * |
 | Ramco Systm | 102.10 | 101.10 | 302 / 30999 | 136.65 / 40.00 | * |
 | Ramco Inds. | 53.50 | 52.45 | 200 / 37326 | 1385.25 / 48.65 | * |
 | Ramco Super | 4.25 | 4.50 | 1 / 250 | N/A / N/A | 18/05/2004 |
 | Ramgopal Pol | 1.40 | 1.40 | 1 / 200 | N/A / N/A | 20/03/2002 |
 | Ramjidas Chm | 1.00 | N/A | N/A / N/A | N/A / N/A | 24/09/1997 |
 | Rammaica (i) | 2.93 | 2.92 | 3 / 300 | 3.06 / 2.20 | 22/12/2009 |
 | Rams Transformers | 3.55 | 3.05 | 1 / 200 | 6.00 / 1.00 | 10/04/2000 |
 | Ramsarup Ind | 80.60 | 80.60 | 99 / 12831 | 93.35 / 17.75 | * |
 | Ramsons Proj | 18.00 | 17.30 | 1 / 1 | 29.90 / 13.20 | 21/12/2009 |
 | Ramsunar Rol | 4.00 | N/A | N/A / N/A | N/A / N/A | 22/09/1995 |
 | Rana Mahendra Papers | 3.00 | 2.45 | 1 / 100 | 3.20 / 1.55 | 31/01/2001 |
 | Rana Sugars | 12.37 | 12.19 | 343 / 68364 | 18.11 / 6.57 | * |
 | Ranakpur Exp | 0.75 | 0.50 | N/A / N/A | 2.50 / 0.50 | 25/11/1998 |
 | Ranbaxy Lab. | 528.25 | 522.55 | 3817 / 162948 | 538.00 / 133.15 | * |
 | Rander Corp. | 9.94 | 9.47 | 1 / 1 | 10.07 / 3.27 | 10/12/2009 |
 | Rane Brake | 190.15 | 170.75 | 122 / 5028 | 210.00 / 142.00 | 14/02/2008 |
 | Rane Brake | 98.85 | 99.00 | 38 / 6625 | 105.00 / 34.20 | * |
 | Rane Computr | 4.00 | 4.05 | 1 / 1000 | 10.20 / 4.00 | 27/12/2001 |
 | Rane Enginee | 261.35 | 257.00 | 48 / 3783 | 444.00 / 238.00 | 14/02/2008 |
 | Rane Engvl | 121.10 | 124.50 | 1 / 100 | 146.95 / 42.00 | * |
 | Rane Holdin | 122.70 | 123.55 | 55 / 2893 | 136.15 / 37.25 | * |
 | Rane Madras | 75.00 | 74.90 | 121 / 13447 | 78.70 / 24.90 | * |
 | Range Aparel | 1.50 | N/A | 1 / 100 | N/A / N/A | 17/01/2002 |
 | Ranghoji Cem | 5.00 | N/A | N/A / N/A | N/A / N/A | 12/07/1994 |
 | Ranisagar Cm | 1.60 | 1.50 | 1 / 200 | 3.00 / 1.00 | 28/10/1999 |
 | Ranjeev Allo | 7.30 | 7.56 | 9 / 1600 | 19.45 / 7.19 | 12/10/2009 |
 | Ranjit Sec. | 4.16 | 3.47 | 1 / 10 | N/A / N/A | 13/12/2004 |
 | Rank Aqua Est | 1.60 | 2.10 | 1 / 100 | 7.90 / 0.50 | 27/04/2000 |
 | Ranklin Solu | 50.50 | 49.10 | 64 / 106607 | 59.00 / 16.65 | * |
 | Ransi Soft | 0.25 | 0.25 | 89 / 459301 | 4.50 / 0.25 | 16/08/2002 |
 | Rap Media | 34.15 | 33.40 | 27 / 2545 | 65.10 / 15.00 | * |
 | Rapicut Carb | 30.30 | 30.25 | 10 / 2869 | 33.50 / 14.80 | * |
 | Rapid Invt | 32.00 | N/A | N/A / N/A | N/A / N/A | 22/11/1995 |
 | Ras Propack | 1.73 | 1.80 | 21 / 9486 | 2.30 / 0.59 | * |
 | Ras Resorts | 28.00 | 26.95 | 5 / 281 | 43.05 / 20.75 | * |
 | Rasandik Eng | 52.10 | 53.35 | 33 / 8207 | 54.95 / 15.00 | * |
 | Rasdhara Agr | 3.10 | 3.25 | N/A / N/A | N/A / N/A | 10/03/1998 |
 | Rashel Agro. | 2.45 | 2.50 | 31 / 18429 | 2.62 / 1.32 | * |
 | Rashtr.chem. | 74.25 | 73.55 | 3729 / 677616 | 90.00 / 30.00 | * |
 | Rasi Electro | 18.40 | 19.00 | 19 / 7045 | 25.00 / 13.50 | * |
 | Rasik Plast | 1.85 | 1.50 | 1 / 200 | 1.85 / 1.50 | 16/03/2001 |
 | Rasoi Ltd. | 295.00 | 286.00 | 21 / 298 | 454.15 / 245.00 | * |
 | Rasoya Prote | 32.40 | 32.70 | 11 / 1065 | 46.00 / 16.05 | * |
 | Rassi Fin (PR) | 14.80 | N/A | 1 / 200 | N/A / N/A | 27/10/1999 |
 | Ratan Steels | 10.90 | 8.75 | 1 / 100 | 10.90 / 1.10 | 30/10/2000 |
 | Ratan Vanasp | 3.00 | N/A | N/A / N/A | N/A / N/A | 05/11/1996 |
 | Ratangiri Te | 1.60 | 1.90 | 1 / 1000 | 3.00 / 1.40 | 20/06/2001 |
 | Rathi Alloys | 0.70 | 0.90 | 2 / 1050 | 5.55 / 0.30 | 28/04/2000 |
 | Rathi Bars | 9.83 | 10.16 | 75 / 16986 | 12.50 / 4.00 | * |
 | Rathi Graph. | 9.93 | 10.60 | 6 / 595 | 12.14 / 7.51 | * |
 | Rathi Inv Pu | 18.25 | 18.50 | N/A / N/A | 18.50 / 18.25 | 23/10/1998 |
 | Rathi Ispat | 6.32 | 6.63 | 27 / 6450 | 8.04 / 2.93 | * |
 | Rathi St | 18.80 | 18.60 | 72 / 20315 | 21.40 / 7.50 | * |
 | Rathiindustr | 2.75 | N/A | N/A / N/A | N/A / N/A | 21/03/1997 |
 | Ratna Drugs | 7.90 | 6.60 | 1 / 100 | 7.90 / 2.10 | 16/03/2000 |
 | Ratnabali Ca | 125.90 | 122.00 | 2 / 100 | 141.85 / 61.00 | * |
 | Ratnamani Eg | 3.50 | 3.50 | N/A / N/A | 4.75 / 1.00 | 27/11/1998 |
 | Ratnamni Met | 103.10 | 96.30 | 4049 / 514426 | 117.50 / 32.00 | * |
 | Raunaq Auto | 17.24 | 16.00 | 70 / 15375 | 17.50 / 6.89 | * |
 | Raunaq Finance | 2.40 | 2.50 | 2 / 600 | 7.70 / 0.50 | 05/05/2000 |
 | Ravalgaon | 8069.25 | 7938.60 | 33 / 54 | 11187.00 / 3350.00 | * |
 | Ravi Hitech | 1.00 | 1.00 | N/A / N/A | 1.00 / 1.00 | 25/02/1999 |
 | Ravi Spin. | 0.40 | 0.40 | 1 / 2500 | N/A / N/A | 02/07/2002 |
 | Ravileela Dr | 2.00 | 2.55 | 5 / 1200 | 5.00 / 0.50 | 13/04/2000 |
 | Ravileela Granites | 0.95 | 0.95 | 1 / 500 | 3.00 / 0.65 | 19/07/2000 |
 | Ravinay Trad | 12.04 | 11.47 | 8 / 5200 | 12.04 / 9.92 | 16/12/2008 |
 | Ravindra Tra | 16.20 | N/A | N/A / N/A | N/A / N/A | 29/08/1997 |
 | Ravish Infus | 0.10 | 0.10 | 1 / 100 | 0.10 / 0.10 | 07/03/2000 |
 | Ravlon Pen | 0.50 | 0.50 | N/A / N/A | 6.00 / 0.20 | 04/12/1998 |
 | Ravraj Impex | 1.20 | 1.00 | 1 / 300 | 8.00 / 0.95 | 17/07/2000 |
 | Rayban Sun | 136.35 | 136.35 | 58 / 13057 | 142.40 / 53.00 | 14/10/2008 |
 | Raymed Labs. | 9.00 | 10.00 | 1 / 100 | 10.00 / 7.10 | 03/01/2000 |
 | Raymond | 192.25 | 189.15 | 1013 / 46530 | 234.40 / 68.10 | * |
 | RCC Cements | 12.50 | N/A | N/A / N/A | N/A / N/A | 18/07/1996 |
 | RCS Vanaspathi | 1.00 | N/A | N/A / N/A | N/A / N/A | 03/04/1997 |
 | Rdb Industri | 94.95 | 94.65 | 98 / 8346 | 132.10 / 26.40 | * |
 | Reacto Paper | 3.00 | 1.00 | N/A / N/A | 3.00 / 3.00 | 30/10/1998 |
 | Ready Foods | 4.50 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Real Strips | 49.90 | 49.05 | 69 / 10404 | 61.50 / 21.05 | * |
 | Real Value App | 2.50 | N/A | N/A / N/A | N/A / N/A | 08/08/1997 |
 | Realtime Finlease | 6.00 | N/A | N/A / N/A | 6.00 / 2.50 | 15/04/1998 |
 | Reckitt Benc | 246.25 | 246.40 | 5 / 340 | 260.00 / 170.05 | 19/02/2003 |
 | Recltd | 240.65 | 234.15 | 2911 / 175618 | 266.00 / 65.00 | * |
 | Recron Syn | 8.70 | 8.86 | 300 / 390043 | 12.35 / 4.70 | 04/10/2006 |
 | Redex Protech | 1.60 | 2.00 | 1 / 100 | 5.20 / 0.20 | 29/03/2000 |
 | Redington | 298.35 | 297.65 | 383 / 10737 | 333.70 / 80.10 | * |
 | Refco & Wessamet | 13.00 | N/A | N/A / N/A | N/A / N/A | 17/07/1995 |
 | Refex Refrig | 28.85 | 28.30 | 65 / 11522 | 44.90 / 13.80 | * |
 | Refnol Resin | 11.00 | 10.99 | 14 / 1376 | 13.50 / 5.01 | * |
 | Reg.ceramic | 9.00 | 8.86 | 20 / 34701 | 12.15 / 4.70 | * |
 | Rega Realty | 9.97 | 9.50 | 1 / 10 | 11.75 / 5.35 | 25/11/2009 |
 | Regal Entert | 5.77 | 5.50 | 5 / 1498 | 6.20 / 3.71 | * |
 | Regaul Blue India | 3.75 | N/A | N/A / N/A | N/A / N/A | 04/12/1996 |
 | Regency Cer (Prom) | 9.00 | N/A | N/A / N/A | N/A / N/A | 14/10/1996 |
 | Regency Diap | 3.75 | N/A | N/A / N/A | N/A / N/A | 26/04/1995 |
 | Regency Hosp | 1.60 | 1.85 | 2 / 300 | 3.25 / 1.60 | 29/05/2001 |
 | Regency Ind | 3.50 | N/A | N/A / N/A | N/A / N/A | 18/02/1994 |
 | Regency Spin-Tex | 7.90 | 7.95 | 1 / 2000 | 13.25 / 7.90 | 02/08/1999 |
 | Regency Trus | 19.16 | 18.25 | 16 / 50200 | 19.16 / 3.44 | * |
 | Regent Agro | 0.50 | N/A | N/A / N/A | 0.50 / 0.50 | 15/03/1999 |
 | Regent Chem. | 2.00 | 1.90 | 1 / 100 | 2.00 / 2.00 | 16/02/2001 |
 | Rei Agro Ltd | 48.50 | 48.85 | 4218 / 825921 | 728.00 / 38.00 | * |
 | Reil Elec | 229.50 | 241.55 | 1 / 50 | 241.55 / 209.50 | 04/12/2009 |
 | Reil Products | 2.00 | 2.00 | N/A / N/A | 2.75 / 0.85 | 21/04/1998 |
 | Reinz Talbros | 4.00 | 4.00 | 1 / 1000 | 10.00 / 4.00 | 20/03/2001 |
 | Reisix Tenr | 111.00 | 107.65 | 39 / 2153 | 1320.00 / 105.50 | * |
 | Rekvina Lab. | 5.21 | 6.50 | 1 / 100 | N/A / N/A | 30/09/2003 |
 | Rel Bank Etf | 875.00 | 890.00 | 5 / 121 | 1030.00 / 753.55 | * |
 | Rel Com Ltd | 174.75 | 171.45 | 11287 / 1053238 | 359.00 / 131.35 | * |
 | Rel Indl Inf | 913.45 | 887.85 | 5530 / 127591 | 1287.00 / 231.05 | * |
 | Rel Infra | 1069.50 | 1035.20 | 11465 / 508286 | 1404.45 / 428.30 | * |
 | Rel Pet | 130.85 | 130.40 | 16503 / 2233265 | 152.95 / 68.10 | 24/09/2009 |
 | Rel Petro | 21.60 | 21.95 | 742 / 858396 | 36.95 / 20.60 | 09/10/2002 |
 | Rel. Grow. Fund | 15.15 | 16.50 | 1 / 100 | 17.00 / 9.00 | 07/05/1999 |
 | Rel.cap. | 848.80 | 817.15 | 18579 / 679880 | 1066.00 / 274.20 | * |
 | Rel.chemotx | 31.20 | 30.30 | 60 / 5684 | 43.70 / 14.00 | * |
 | Relaxo Foot. | 174.40 | 172.35 | 32 / 582 | 220.35 / 24.25 | * |
 | Reli Globe | 29.45 | 29.10 | 40 / 4919 | 41.45 / 11.36 | * |
 | Reliab Ven | 21.35 | 22.00 | 7 / 2200 | 36.50 / 9.15 | * |
 | Reliable Finstock Ser | 1.00 | N/A | N/A / N/A | N/A / N/A | 16/05/1997 |
 | Reliance | 1065.90 | 1018.80 | 45695 / 1398549 | 1179.60 / 540.45 | * |
 | Reliance Capital (Pp) | 18.00 | N/A | N/A / N/A | N/A / N/A | 19/01/1996 |
 | Reliance Petro (Pp) | 5.80 | N/A | N/A / N/A | N/A / N/A | 13/09/1996 |
 | Reliancegold | 1580.70 | 1592.05 | 117 / 972 | 1770.00 / 1496.00 | * |
 | Relic Techno | 7.18 | 6.55 | 18 / 7741 | 8.65 / 4.55 | * |
 | Relig Tech | 73.45 | 73.90 | 18 / 1873 | 131.30 / 38.35 | * |
 | Religare Ent | 411.85 | 397.10 | 969 / 49589 | 543.00 / 308.05 | * |
 | Relish Phar | 0.50 | 0.45 | 11 / 8900 | N/A / N/A | 31/01/2003 |
 | Relmedia | 260.35 | 252.35 | 1915 / 98780 | 463.50 / 136.00 | * |
 | Relson India | 13.23 | 12.60 | 1 / 100 | 13.23 / 13.23 | 27/07/2009 |
 | Remi Metals | 30.50 | 29.90 | 57 / 4003 | 50.76 / 5.75 | * |
 | Remi Process | 2.99 | 11.47 | 2 / 300 | 2.99 / 2.85 | 08/05/2009 |
 | Remi Sales | 14.00 | N/A | 1 / 100 | N/A / N/A | 01/01/2002 |
 | Remi Securit | 14.00 | N/A | 1 / 100 | N/A / N/A | 02/01/2002 |
 | Reming Rand | 5.00 | N/A | N/A / N/A | N/A / N/A | 05/09/1994 |
 | Remsons Ind. | 21.75 | 21.00 | 17 / 1331 | 23.00 / 13.55 | * |
 | Ren Jewelery | 54.95 | 52.25 | 743 / 67202 | 57.00 / 18.15 | * |
 | Rencal Chemicals | 1.50 | 1.50 | N/A / N/A | 4.50 / 1.00 | 28/08/1998 |
 | Renco Gears | 16.00 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Renuka Sugar | 221.00 | 215.40 | 5518 / 559153 | 240.45 / 61.65 | * |
 | REPL Engg | 0.65 | 0.80 | 13 / 5900 | 3.10 / 0.40 | 04/09/2001 |
 | Repro India | 98.50 | 101.80 | 209 / 24010 | 132.90 / 42.30 | * |
 | Resonance | 33.05 | 30.20 | 460 / 99255 | 33.20 / 4.95 | * |
 | Respon Ind | 790.00 | 800.00 | 1 / 50 | 805.00 / 383.65 | 01/12/2009 |
 | Restile Cer. | 16.00 | 16.36 | 9 / 108 | 17.20 / 6.56 | * |
 | Resurgere | 92.20 | 89.35 | 1512 / 134553 | 139.45 / 36.00 | * |
 | Revathi Equ. | 575.70 | 577.05 | 66 / 822 | 715.00 / 348.00 | * |
 | Revati Organ | 2.75 | 2.75 | 1 / 500 | 8.00 / 2.00 | 18/12/2001 |
 | Rexnord Ele. | 6.97 | 6.65 | 14 / 1990 | 8.25 / 3.80 | * |
 | Rfl Internat | 1.84 | 1.76 | 56 / 75100 | 1.85 / 0.59 | * |
 | Rgn Security | 12.85 | 11.95 | 1 / 100 | 16.85 / 11.95 | 21/02/2001 |
 | Rhone Poul | 363.30 | 359.85 | 50 / 649 | 815.90 / 285.00 | 15/01/2002 |
 | Rhutu Udyog | 4.70 | 3.90 | 1 / 100 | 10.00 / 1.50 | 22/06/2000 |
 | Riba Textils | 15.11 | 14.45 | 61 / 36174 | 77.15 / 13.59 | * |
 | Rich Capital | 127.15 | 133.50 | 647 / 264145 | 173.50 / 6.59 | * |
 | Rich Gold Fi | 1.60 | 1.40 | 1 / 2000 | 5.00 / 1.25 | 22/03/2000 |
 | Rich Stones (I) | 8.50 | N/A | N/A / N/A | N/A / N/A | 26/09/1996 |
 | Richa Ind | 135.20 | 133.40 | 398 / 65172 | 161.80 / 29.00 | * |
 | Richimen Silk | 2.75 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Richirich Ag | 4.49 | 4.69 | 6 / 580 | 8.63 / 3.80 | * |
 | Richline Ph | 1.00 | N/A | N/A / N/A | N/A / N/A | 31/07/1997 |
 | Rico Agroil | 3.25 | 3.00 | 11 / 4600 | 5.75 / 0.15 | 29/10/1999 |
 | Rico Auto | 28.70 | 28.70 | 1345 / 785807 | 32.40 / 7.50 | * |
 | Ricoh India | 27.75 | 27.85 | 62 / 8785 | 29.75 / 11.53 | * |
 | Riddhi Synth | 3.24 | 2.70 | 1 / 50 | N/A / N/A | 17/08/2005 |
 | Ridhi Sidhi | 170.10 | 166.65 | 116 / 5130 | 201.00 / 57.95 | * |
 | Rids Secur. | 20.00 | 20.00 | 5 / 2200 | 24.50 / 12.44 | * |
 | Riga Sugar | 40.35 | 39.50 | 61 / 5976 | 61.70 / 16.15 | * |
 | Rikvin Floor | 1.00 | 0.80 | N/A / N/A | 2.00 / 0.60 | 22/02/1999 |
 | Ril Cap Ven | 20.35 | 20.80 | 1314 / 4276506 | 30.15 / 15.70 | 24/07/2006 |
 | Ril Ene Ven | 32.80 | 32.90 | 987 / 1172098 | 50.45 / 26.10 | 24/07/2006 |
 | Ril Nat Res | 69.90 | 68.75 | 11909 / 2654714 | 112.25 / 34.70 | * |
 | Rilbbph | 530.00 | 536.00 | 6 / 12000 | 545.00 / 530.00 | 11/01/2005 |
 | Rinki Petro | 0.25 | 0.25 | 1 / 1000 | N/A / N/A | 30/12/2002 |
 | Rinku Poly | 2.50 | 2.35 | 1 / 300 | 2.50 / 2.35 | 05/09/2001 |
 | Rishab Agro | 7.50 | N/A | N/A / N/A | N/A / N/A | 13/02/1997 |
 | Rishab Fin | 6.31 | 6.01 | 7 / 1065 | 8.44 / 2.09 | * |
 | Rishab Food | 5.25 | N/A | N/A / N/A | N/A / N/A | 02/06/1995 |
 | Rishab Ind | 1.00 | N/A | N/A / N/A | N/A / N/A | 09/09/1997 |
 | Rishab Yarn | 1.55 | 2.00 | 1 / 1000 | 3.50 / 1.00 | 15/03/2000 |
 | Rishabh Digh | 23.75 | 23.25 | 31 / 4691 | 25.90 / 7.27 | * |
 | Rishabhdev | 17.95 | 17.90 | 441 / 167456 | 47.00 / 14.90 | * |
 | Rishi Laser | 48.10 | 46.55 | 113 / 23141 | 50.90 / 19.20 | * |
 | Rishi Oil | 103.00 | N/A | N/A / N/A | N/A / N/A | 30/10/1997 |
 | Rishi Packer | 8.37 | 8.00 | 2 / 20 | 9.39 / 4.25 | * |
 | Rishiroop Ru | 4.70 | 4.70 | 34 / 13719 | 5.20 / 2.32 | * |
 | Rit Pro Ind | 17.05 | 16.90 | 30 / 7698 | 51.75 / 14.05 | * |
 | Ritesh Expo | 1.60 | N/A | N/A / N/A | N/A / N/A | 03/09/1997 |
 | Ritesh Inter | 4.39 | 4.62 | 10 / 2300 | 6.48 / 3.35 | * |
 | Ritesh Polyesters | 4.50 | N/A | N/A / N/A | N/A / N/A | 13/09/1996 |
 | Riverdale Fo | 4.15 | 3.46 | 4 / 2650 | N/A / N/A | 05/07/2005 |
 | Rizvi Exports | 1.00 | 1.00 | 2 / 600 | 6.75 / 1.00 | 10/01/2000 |
 | Rk Forgings | 98.00 | 96.00 | 13 / 1412 | 108.20 / 21.30 | * |
 | RK Suitings | 23.00 | 24.35 | 1 / 800 | N/A / N/A | 01/07/1999 |
 | Rlf Limited. | 7.99 | 7.99 | 5 / 725 | 9.33 / 1.39 | * |
 | Rmedia Wrld | 90.90 | 89.75 | 7269 / 985120 | 145.00 / 59.00 | * |
 | RMI Foods | 9.50 | 8.50 | 5 / 500 | 9.50 / 0.95 | 04/06/2001 |
 | RMI Steels | 2.45 | 2.00 | 1 / 500 | 2.45 / 0.40 | 15/03/2000 |
 | RN Paper | 3.50 | N/A | N/A / N/A | N/A / N/A | 04/11/1997 |
 | Rnbowdenim | 3.85 | 4.00 | 5 / 2500 | 5.59 / 3.02 | * |
 | Robinson Wor | 16.00 | 15.25 | 2 / 200 | 22.55 / 6.81 | 09/12/2009 |
 | Rochee's Bre | 15.25 | 16.00 | 4 / 300 | N/A / N/A | 20/12/2004 |
 | Rock Copco | 13.40 | N/A | N/A / N/A | N/A / N/A | 05/08/1997 |
 | Rock Leasing | 20.00 | 17.00 | N/A / N/A | 20.00 / 20.00 | 05/05/1998 |
 | Rock.h.petro | 3.94 | 3.83 | 12 / 2130 | 6.07 / 1.75 | * |
 | Rockland Therminiocs | 5.00 | 4.50 | N/A / N/A | 5.00 / 5.00 | 15/07/1998 |
 | Rockline Pro | 5.50 | 5.50 | 1 / 500 | 7.00 / 5.50 | 28/07/2000 |
 | Rockwool | 10.40 | 10.93 | 40 / 11445 | N/A / N/A | 05/10/2005 |
 | Rodal Circa | 10.00 | N/A | N/A / N/A | N/A / N/A | 13/03/1995 |
 | Rohini Strip | 0.35 | 0.35 | 1 / 2000 | 4.80 / 0.30 | 13/12/2000 |
 | Rohit Ferro | 38.45 | 36.90 | 328 / 51790 | 49.05 / 12.35 | * |
 | Rohit Pulp | 25.00 | 24.10 | 13 / 1506 | 34.05 / 8.65 | * |
 | Rohit Tissue | 10.00 | N/A | N/A / N/A | N/A / N/A | 15/10/1996 |
 | Roland Ind | 12.50 | N/A | N/A / N/A | N/A / N/A | 13/03/1997 |
 | Rolcon Engg. | 110.35 | 105.10 | 1 / 100 | N/A / N/A | 21/07/2006 |
 | Rolex Pharma | 2.75 | N/A | N/A / N/A | N/A / N/A | 07/02/1997 |
 | Rollatainer | 223.45 | 225.00 | 26 / 440 | 294.35 / 47.50 | * |
 | Rolta (i) | 190.45 | 185.50 | 7384 / 661984 | 206.25 / 40.70 | * |
 | ROM Industries | 0.50 | 0.50 | N/A / N/A | 3.75 / 0.50 | 31/08/1998 |
 | Roman Tar | 50.55 | 50.10 | 71 / 6476 | 72.00 / 17.55 | * |
 | Roofit Indus | 4.60 | 4.90 | 194 / 38044 | N/A / N/A | 31/01/2003 |
 | Roopa Indus | 6.17 | 6.49 | 12 / 2900 | 7.20 / 2.31 | * |
 | Roplas | 9.50 | 11.45 | 1 / 50 | N/A / N/A | 21/07/2003 |
 | Rose Invst | 7.35 | 7.00 | 1 / 500 | 7.35 / 7.35 | 29/09/2009 |
 | Rose Labs. | 16.90 | 17.85 | 19 / 2351 | 20.55 / 5.40 | * |
 | Rose Merc Lt | 2.37 | 2.17 | 15 / 930 | N/A / N/A | 20/12/2004 |
 | Rose Zinc | 5.25 | 5.00 | 1 / 100 | 6.58 / 2.34 | * |
 | Rosekamal Tx | 4.20 | N/A | 13 / 243400 | N/A / N/A | 25/04/2006 |
 | Roselabs Fin | 7.60 | 7.25 | 6 / 650 | 10.27 / 5.05 | * |
 | Rosette Resorts | 2.40 | N/A | N/A / N/A | N/A / N/A | 25/07/1997 |
 | Ross Murar Fin | 0.10 | N/A | N/A / N/A | N/A / N/A | 28/11/1997 |
 | Rossell Ind | 210.00 | 183.00 | 1 / 1 | 210.00 / 83.75 | 26/08/2002 |
 | Rotam Comm. | 79.10 | 83.25 | 10 / 73 | 119.00 / 57.05 | * |
 | Roto Pumps | 65.05 | 64.10 | 44 / 4241 | 76.50 / 26.05 | * |
 | Rotoflex Inds | 17.00 | N/A | N/A / N/A | 17.00 / 17.00 | 15/05/1998 |
 | Royal Cushio | 9.65 | 10.08 | 6 / 1500 | 12.00 / 3.55 | * |
 | Royal Enfield Motors | 48.75 | N/A | N/A / N/A | N/A / N/A | 24/05/1996 |
 | Royal Industries | 4.25 | N/A | N/A / N/A | N/A / N/A | 22/07/1996 |
 | Royal Resort | 1.50 | 1.50 | 1 / 200 | 4.00 / 1.00 | 09/08/2000 |
 | Royale Manor | 23.99 | 24.15 | 230 / 34644 | 25.45 / 7.10 | * |
 | Royalorch | 77.75 | 77.15 | 371 / 22193 | 83.45 / 37.25 | * |
 | Royce Marine | 4.50 | N/A | N/A / N/A | N/A / N/A | 07/09/1995 |
 | RPG Cables | 27.05 | 27.55 | 151 / 42572 | 28.65 / 8.60 | * |
 | Rpg Lifesci | 69.20 | 69.10 | 189 / 12470 | 75.80 / 20.25 | * |
 | Rpg Trans(ps | 266.10 | 291.00 | 222 / 11555 | 380.00 / 157.10 | 11/02/2008 |
 | RPG Transmi | 28.20 | 28.05 | 121 / 16769 | 32.50 / 6.14 | 01/10/2004 |
 | Rpower | 146.90 | 144.10 | 9405 / 768475 | 210.00 / 89.45 | * |
 | RR Securties | 1.50 | N/A | N/A / N/A | N/A / N/A | 11/07/1997 |
 | RS Petrochm | 1.45 | 1.55 | 1 / 200 | 4.20 / 1.45 | 10/01/2001 |
 | RSL Ind | 106.45 | 133.00 | 1 / 1 | 183.20 / 70.85 | 10/01/2002 |
 | RSL Inds | 2.85 | 3.05 | 8 / 5800 | 8.95 / 1.00 | 15/10/1999 |
 | Rsl Texttile | 21.00 | 21.00 | 9 / 1300 | 35.00 / 15.10 | 10/10/2003 |
 | Rswm Ltd | 101.40 | 101.65 | 333 / 42301 | 109.90 / 23.00 | * |
 | Rsystem Int* | 72.00 | 71.00 | 1 / 100 | 72.00 / 45.00 | 07/05/2009 |
 | Rsystems Int | 90.05 | 90.05 | 103 / 7747 | 99.00 / 42.10 | * |
 | Rts Power Co | 72.90 | 72.90 | 27 / 2115 | 307.75 / 58.65 | * |
 | Rubber Prod. | 8.33 | 7.94 | 2 / 181 | 11.42 / 6.80 | * |
 | Rubfila Int. | 3.79 | 3.85 | 43 / 33574 | 5.09 / 1.36 | * |
 | Rubra Medica | 23.35 | 24.55 | 1 / 200 | 31.55 / 10.00 | * |
 | Ruby Mills | 938.30 | 935.65 | 601 / 12006 | 975.00 / 251.05 | * |
 | Ruchi Infra. | 39.25 | 38.95 | 216 / 52682 | 74.95 / 8.45 | * |
 | Ruchi Soya | 85.05 | 84.65 | 2497 / 930707 | 102.35 / 16.80 | * |
 | Ruchi Strips | 12.33 | 12.77 | 108 / 29168 | 20.71 / 4.68 | * |
 | Ruchika Elec | 3.00 | N/A | N/A / N/A | N/A / N/A | 15/06/1994 |
 | Ruchira Pap | 9.89 | 9.42 | 29 / 5821 | 12.45 / 4.00 | * |
 | Ruia Aquacul | 2.00 | 2.00 | 1 / 1000 | 2.00 / 2.00 | 08/03/2001 |
 | Rumkish Tyre | 2.00 | N/A | N/A / N/A | N/A / N/A | 11/02/1997 |
 | Rungta Irrig | 37.15 | 39.00 | 13 / 863 | 52.35 / 10.00 | * |
 | Rupal Chemicals | 16.00 | N/A | N/A / N/A | N/A / N/A | 10/05/1996 |
 | Rupal Laminates | 2.00 | 2.00 | 3 / 500 | 2.00 / 1.00 | 31/03/2000 |
 | Rupangi Imp | 0.94 | 0.85 | 19 / 8451 | N/A / N/A | 22/09/2003 |
 | Rushabh Capital | 1.75 | N/A | N/A / N/A | N/A / N/A | 14/08/1997 |
 | Rushabh Precions | 8.90 | 7.95 | 1 / 200 | 10.45 / 1.55 | 15/06/2000 |
 | Rusoday & Co | 2.00 | 2.00 | 3 / 2000 | 5.50 / 1.30 | 13/04/2000 |
 | Rusoday Sec. | 6.00 | 6.00 | 2 / 1100 | 6.00 / N/A | 04/01/2000 |
 | Rust Hornsby | 15.00 | N/A | N/A / N/A | N/A / N/A | 10/07/1995 |
 | Rustagi Trad | 145.00 | N/A | N/A / N/A | N/A / N/A | 19/10/1995 |
 | Ruttonsha In | 15.40 | 15.30 | 2 / 200 | 23.10 / 8.00 | * |
| 0-9 A B
C D E
F G H
I J K
L M N
O P Q
R S T
U V W
X Y Z |
| NSE | BSE |
| Business Line | The Hindu |
Copyright © 2009 Business Line
Republication or redissemination of the contents of this screen are expressly prohibited without the written consent of Business Line.
|
Related Topics
A Ringside View
ADR Watch
Asset Management Companies
Bonus Announcements
Buyback
Cartoon
Chat
Commentary
Debt Market
Derivatives Markets
Ear to the ground
Economic Offences
Financial Markets
Financial Services
F & Outlook
Foreign Institutional Investors
Insight
Interview
Investment Banking
Investments
Investor Grievances
Investor Protection
IPOs
Mergers & Acquisitions
Mutual Funds
Mutual Confidence
New Fund Offer
Open Offers
Outlook
Overseas Borrowings
Overseas Investments
People
Preferential Allotments
Private Placement
Public Offer
Recommendation
Regulatory Bodies & Rulings
Rights Issue
Sensor
Stock Exchanges
Stock Markets
Stocks
Taxation
Technical Analysis
Venture Capital
|