|
|
Bombay Stock Exchange Quotes onFriday , July 03, 2009
(R)
* Indicates Traded on Friday, July 03, 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. | 36.45 | 37.55 | 18 / 1188 | 77.50 / 20.60 | * |
 | R.a.s.extru | 2.22 | 1.85 | 1 / 100 | 2.86 / 1.85 | 02/07/2009 |
 | R.j.shah | 243.80 | 256.60 | 1 / 50 | 315.00 / 243.80 | 01/07/2008 |
 | R.m.mohitex | 31.00 | 29.90 | 1 / 1 | 64.00 / 27.60 | * |
 | R.s.software | 25.15 | 26.05 | 17 / 1971 | 39.25 / 9.13 | * |
 | R.t.exports | 38.90 | 37.40 | 2 / 105 | 78.65 / 27.30 | 25/06/2009 |
 | 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 | 10.00 | 10.60 | 1 / 1 | 21.00 / 10.00 | 02/07/2009 |
 | Rabha Plastics | 1.50 | 1.60 | 1 / 3100 | 2.00 / 1.50 | 15/02/2000 |
 | Radaan Media | 3.50 | 3.59 | 15 / 2098 | 5.55 / 2.05 | * |
 | Radan Multimedia | 1.50 | N/A | N/A / N/A | N/A / N/A | 25/11/1997 |
 | Radha Madhav | 17.10 | 17.10 | 20 / 4025 | 39.65 / 8.55 | * |
 | Radhakish Cem | 5.25 | N/A | N/A / N/A | N/A / N/A | 06/03/1996 |
 | Radhe Devlop | 77.70 | 78.60 | 77 / 9133 | 87.00 / 18.95 | * |
 | 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 | 81.75 | 80.20 | 3410 / 390158 | 108.40 / 49.35 | * |
 | Raghav Ind. | 31.90 | 30.45 | 10 / 1000 | 83.80 / 24.00 | * |
 | 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 | 6.00 | 6.00 | 1 / 1 | 9.32 / 4.17 | 02/07/2009 |
 | Raghunath To | 4.90 | 4.90 | 2 / 3 | 7.59 / 2.56 | * |
 | Raghuvir Syn | 4.55 | 5.05 | 6 / 1150 | N/A / N/A | 20/12/2004 |
 | 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 | 8.30 | 8.15 | 1 / 10 | 12.39 / 3.66 | * |
 | Rainbow Housing | 3.00 | N/A | N/A / N/A | N/A / N/A | 06/05/1994 |
 | Rainbow Pap. | 90.75 | 87.90 | 34 / 14020 | 143.00 / 31.00 | * |
 | Raincommodi | 139.80 | 131.10 | 929 / 35763 | 238.00 / 52.25 | * |
 | Raisaheb Rck | 104.00 | 104.50 | 7 / 126 | 136.45 / 62.00 | * |
 | Raisaheb RCK (PP) | 62.50 | N/A | N/A / N/A | N/A / N/A | 08/03/1996 |
 | Raj Agro Mil | 12.65 | 12.05 | 2 / 300 | 39.00 / 6.05 | 26/06/2009 |
 | Raj Ball & Bearing | 5.00 | N/A | N/A / N/A | N/A / N/A | 27/06/1997 |
 | Raj Glo Wir | 65.85 | 64.15 | 10 / 1740 | 161.00 / 33.00 | * |
 | Raj Packagin | 12.61 | 12.90 | 10 / 810 | 16.45 / 8.20 | * |
 | Raj Rayon | 9.49 | 9.12 | 18 / 2542 | 14.95 / 4.61 | * |
 | Raj Tele | 48.05 | 47.85 | 55 / 2126 | 124.80 / 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 | 11.07 | 10.61 | 3 / 150 | 14.74 / 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 | 352.35 | 349.00 | 63 / 363 | 512.00 / 200.05 | * |
 | 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 | 20.65 | 19.70 | 1 / 100 | 20.65 / 18.00 | 24/06/2009 |
 | Rajdarshan | 11.03 | 11.60 | 3 / 100 | 11.60 / 6.66 | 01/07/2009 |
 | 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. | 30.95 | 32.55 | 1 / 1 | 114.00 / 18.00 | * |
 | Rajend Penta | 49.00 | N/A | N/A / N/A | N/A / N/A | 30/05/1994 |
 | Rajendra Ele | 11.86 | 22.65 | 1 / 50 | 22.65 / 11.86 | 08/05/2009 |
 | Rajendra Mining | 1.05 | 1.35 | 10 / 18000 | 1.05 / 1.05 | 08/03/2001 |
 | Rajes Found | 16.07 | 15.43 | 88 / 13601 | 21.50 / 6.42 | * |
 | Rajesh Expo. | 43.90 | 43.65 | 1275 / 223762 | 59.70 / 18.55 | * |
 | 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 | 10.51 | 10.01 | 4 / 600 | 23.25 / 6.04 | * |
 | Rajlaxmi Ind | 7.00 | N/A | N/A / N/A | N/A / N/A | 21/08/1997 |
 | Rajoo Engin. | 66.00 | 67.30 | 26 / 1185 | 96.00 / 34.00 | * |
 | 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 | 66.55 | 68.25 | 26 / 1928 | 87.05 / 30.05 | * |
 | 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 | 69.85 | 68.95 | 14 / 1085 | 119.00 / 32.55 | * |
 | Rakan Steels | 6.95 | 9.20 | 1 / 100 | 6.95 / 6.95 | 31/05/2000 |
 | Rallis India | 622.05 | 613.50 | 412 / 7237 | 705.00 / 280.00 | * |
 | Ram Informat | 8.37 | 8.80 | 63 / 11688 | 15.00 / 4.00 | * |
 | Ram Kaashyap | 15.40 | 15.40 | 2 / 300 | 15.40 / 12.20 | 04/06/2009 |
 | Ram Leather | 1.25 | 1.40 | 3 / 2100 | 4.00 / 1.00 | 29/10/1999 |
 | Ram Rat.wire | 24.55 | 24.60 | 1 / 50 | 48.00 / 17.25 | * |
 | Rama Fibres | 4.50 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Rama Newspri | 16.70 | 16.70 | 60 / 5258 | 31.40 / 10.95 | * |
 | Rama Paper | 9.27 | 9.95 | 19 / 3953 | 24.85 / 4.75 | * |
 | Rama Petro | 7.10 | 6.92 | 6 / 775 | 13.35 / 5.33 | * |
 | Rama Phosph | 14.30 | 15.00 | 25 / 11782 | 16.43 / 5.25 | * |
 | Rama Pulp | 7.96 | 7.64 | 27 / 6967 | 26.45 / 3.15 | * |
 | Rama Vision | 4.83 | 4.60 | 6 / 850 | 8.60 / 3.90 | * |
 | Ramco Systm | 105.40 | 107.90 | 8 / 120 | 117.00 / 40.00 | * |
 | Ramco Inds. | 732.15 | 735.00 | 9 / 68 | 885.00 / 326.00 | * |
 | 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) | 2.32 | 2.32 | 1 / 100 | 3.08 / 2.32 | 17/06/2009 |
 | Rams Transformers | 3.55 | 3.05 | 1 / 200 | 6.00 / 1.00 | 10/04/2000 |
 | Ramsarup Ind | 42.80 | 44.00 | 66 / 8431 | 129.90 / 17.75 | * |
 | Ramsons Proj | 15.40 | 16.20 | 1 / 20 | 29.90 / 15.40 | 02/07/2009 |
 | 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 | 12.72 | 12.96 | 175 / 58353 | 17.80 / 6.57 | * |
 | Ranakpur Exp | 0.75 | 0.50 | N/A / N/A | 2.50 / 0.50 | 25/11/1998 |
 | Ranbaxy Lab. | 250.55 | 242.00 | 8132 / 553230 | 556.50 / 133.15 | * |
 | Rander Corp. | 7.65 | 8.00 | 4 / 3500 | 8.67 / 3.27 | 01/07/2009 |
 | Rane Brake | 190.15 | 170.75 | 122 / 5028 | 210.00 / 142.00 | 14/02/2008 |
 | Rane Brake | 55.70 | 53.15 | 12 / 737 | 70.65 / 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 | 80.10 | 81.00 | 5 / 365 | 114.80 / 42.00 | * |
 | Rane Holdin | 82.00 | 80.10 | 26 / 723 | 114.00 / 37.25 | * |
 | Rane Madras | 36.95 | 36.45 | 61 / 1862 | 57.00 / 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 | 19.45 | 19.45 | 6 / 2000 | 19.45 / 19.45 | 11/05/2009 |
 | 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 | 30.40 | 29.95 | 76 / 43885 | 224.80 / 16.65 | * |
 | Ransi Soft | 0.25 | 0.25 | 89 / 459301 | 4.50 / 0.25 | 16/08/2002 |
 | Rap Media | 49.65 | 49.05 | 23 / 1115 | 102.00 / 15.00 | * |
 | Rapicut Carb | 21.00 | 21.00 | 6 / 36 | 30.85 / 14.80 | 02/07/2009 |
 | Rapid Invt | 32.00 | N/A | N/A / N/A | N/A / N/A | 22/11/1995 |
 | Ras Propack | 1.39 | 1.46 | 7 / 3000 | 3.33 / 0.59 | * |
 | Ras Resorts | 41.00 | 41.00 | 2 / 2 | 43.05 / 28.00 | 02/07/2009 |
 | Rasandik Eng | 26.50 | 25.55 | 7 / 625 | 72.20 / 15.00 | * |
 | Rasdhara Agr | 3.10 | 3.25 | N/A / N/A | N/A / N/A | 10/03/1998 |
 | Rashel Agro. | 1.79 | 1.78 | 9 / 622 | 3.52 / 1.15 | * |
 | Rashtr.chem. | 80.30 | 77.05 | 8591 / 1425960 | 90.00 / 25.10 | * |
 | Rasi Electro | 21.35 | 20.90 | 2 / 50 | 27.95 / 13.50 | * |
 | Rasik Plast | 1.85 | 1.50 | 1 / 200 | 1.85 / 1.50 | 16/03/2001 |
 | Rasoi Ltd. | 279.00 | 277.00 | 10 / 121 | 454.15 / 225.00 | * |
 | Rasoya Prote | 28.60 | 27.70 | 6 / 367 | 88.00 / 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 | 8.84 | 9.05 | 78 / 16531 | 14.49 / 4.00 | * |
 | Rathi Graph. | 9.50 | 9.95 | 6 / 1201 | 13.50 / 4.70 | * |
 | Rathi Inv Pu | 18.25 | 18.50 | N/A / N/A | 18.50 / 18.25 | 23/10/1998 |
 | Rathi Ispat | 6.20 | 6.50 | 17 / 1450 | 10.80 / 2.27 | * |
 | Rathi St | 14.05 | 14.69 | 56 / 9217 | 26.10 / 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 | 100.00 | 100.00 | 2 / 20 | 142.00 / 61.00 | * |
 | Ratnamani Eg | 3.50 | 3.50 | N/A / N/A | 4.75 / 1.00 | 27/11/1998 |
 | Ratnamni Met | 74.80 | 75.80 | 236 / 27386 | 850.00 / 32.00 | * |
 | Raunaq Auto | 15.95 | 16.75 | 2 / 1100 | 22.25 / 6.89 | * |
 | Raunaq Finance | 2.40 | 2.50 | 2 / 600 | 7.70 / 0.50 | 05/05/2000 |
 | Ravalgaon | 6236.70 | 6400.85 | 36 / 153 | 8496.95 / 2850.00 | * |
 | 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 | 188.90 | 181.75 | 2764 / 181196 | 223.00 / 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 | 79.85 | 82.00 | 11 / 519 | 132.90 / 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 | 40.35 | 42.45 | 6 / 280 | 103.90 / 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 | 171.00 | 173.10 | 3818 / 324545 | 175.75 / 53.55 | * |
 | 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 | 229.95 | 230.60 | 72 / 868 | 325.50 / 80.10 | * |
 | Refco & Wessamet | 13.00 | N/A | N/A / N/A | N/A / N/A | 17/07/1995 |
 | Refex Refrig | 30.85 | 30.25 | 56 / 7809 | 315.00 / 13.80 | * |
 | Refnol Resin | 7.87 | 8.22 | 2 / 900 | 15.65 / 5.01 | * |
 | Reg.ceramic | 7.94 | 7.71 | 16 / 1901 | 12.42 / 4.70 | * |
 | Rega Realty | 6.20 | 6.50 | 3 / 381 | 19.40 / 5.35 | 02/07/2009 |
 | Regal Entert | 4.13 | 4.31 | 1 / 100 | 6.90 / 3.71 | 23/06/2009 |
 | 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 | 3.94 | 3.76 | 9 / 1200 | 12.45 / 3.62 | 30/06/2009 |
 | 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 | 67.05 | 70.50 | 1422 / 154564 | 1468.90 / 38.00 | * |
 | 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 | 1104.20 | 1099.90 | 109 / 1260 | 1320.00 / 595.00 | * |
 | Rekvina Lab. | 5.21 | 6.50 | 1 / 100 | N/A / N/A | 30/09/2003 |
 | Rel Com Ltd | 292.40 | 293.10 | 33318 / 2297212 | 541.40 / 131.35 | * |
 | Rel Indl Inf | 984.90 | 993.00 | 5067 / 96469 | 1287.00 / 231.05 | * |
 | Rel Infra | 1292.25 | 1252.55 | 28074 / 1086118 | 1373.70 / 354.00 | * |
 | Rel Pet | 126.10 | 125.50 | 6937 / 1024233 | 176.70 / 68.10 | * |
 | 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. | 937.90 | 932.30 | 42629 / 1574854 | 1470.00 / 274.20 | * |
 | Rel.chemotx | 31.00 | 31.40 | 52 / 2717 | 58.25 / 14.00 | * |
 | Relaxo Foot. | 46.60 | 47.40 | 7 / 450 | 60.00 / 24.25 | * |
 | Reli Globe | 35.15 | 34.05 | 17 / 3291 | 74.95 / 11.36 | * |
 | Reliab Ven | 27.30 | 26.00 | 31 / 10632 | 30.80 / 9.15 | * |
 | Reliable Finstock Ser | 1.00 | N/A | N/A / N/A | N/A / N/A | 16/05/1997 |
 | Reliance | 2025.85 | 2010.15 | 47410 / 1090720 | 2490.00 / 930.00 | * |
 | 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 |
 | Relic Techno | 6.00 | 6.00 | 1 / 65 | 9.92 / 4.55 | * |
 | Relig Tech | 117.85 | 117.85 | 77 / 8822 | 131.30 / 24.85 | * |
 | Religare Ent | 398.40 | 396.90 | 75 / 2569 | 543.00 / 274.50 | * |
 | Relish Phar | 0.50 | 0.45 | 11 / 8900 | N/A / N/A | 31/01/2003 |
 | Relson India | 12.60 | 12.00 | 1 / 100 | N/A / N/A | 26/12/2007 |
 | Remi Metals | 30.10 | 31.05 | 80 / 5116 | 50.76 / 2.68 | * |
 | 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. | 19.15 | 20.15 | 1 / 70 | 25.85 / 13.55 | 02/07/2009 |
 | Ren Jewelery | 39.90 | 42.15 | 186 / 11449 | 53.75 / 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 | 140.65 | 142.10 | 3754 / 638881 | 153.40 / 41.30 | * |
 | REPL Engg | 0.65 | 0.80 | 13 / 5900 | 3.10 / 0.40 | 04/09/2001 |
 | Repro India | 106.45 | 106.05 | 35 / 914 | 148.35 / 42.30 | * |
 | Resonance | 8.44 | 8.05 | 8 / 2042 | 10.69 / 4.57 | * |
 | Respon Ind | 403.80 | 425.00 | 1 / 50 | 509.25 / 348.55 | * |
 | Restile Cer. | 11.16 | 11.05 | 3 / 35 | 28.25 / 6.56 | * |
 | Resurgere | 105.10 | 109.80 | 302 / 21571 | 740.00 / 36.00 | * |
 | Revathi Equ. | 519.65 | 522.40 | 38 / 589 | 1040.20 / 330.00 | * |
 | Revati Organ | 2.75 | 2.75 | 1 / 500 | 8.00 / 2.00 | 18/12/2001 |
 | Rexnord Ele. | 6.35 | 6.32 | 10 / 3514 | 9.70 / 3.48 | * |
 | Rfl Internat | 1.22 | 1.20 | 14 / 11200 | 1.38 / 0.58 | * |
 | 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 | 55.45 | 53.90 | 41 / 91864 | 82.80 / 20.45 | * |
 | Rich Capital | 33.15 | 32.75 | 31 / 5170 | 35.00 / 4.19 | * |
 | 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 | 60.45 | 61.25 | 214 / 27312 | 111.65 / 29.00 | * |
 | Richimen Silk | 2.75 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Richirich Ag | 7.42 | 7.50 | 3 / 1075 | 9.66 / 3.82 | * |
 | 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 | 17.70 | 17.60 | 132 / 19847 | 24.40 / 7.10 | * |
 | Ricoh India | 21.00 | 21.20 | 48 / 26519 | 30.35 / 11.25 | * |
 | Riddhi Synth | 3.24 | 2.70 | 1 / 50 | N/A / N/A | 17/08/2005 |
 | Ridhi Sidhi | 130.00 | 127.70 | 18 / 1169 | 229.00 / 57.95 | * |
 | Rids Secur. | 16.95 | 16.90 | 17 / 13000 | 20.30 / 8.87 | * |
 | Riga Sugar | 36.25 | 37.70 | 82 / 7118 | 46.60 / 14.05 | * |
 | 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 | 86.65 | 81.10 | 97876 / 22613570 | 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 | 5.45 | 5.70 | 13 / 4400 | 8.76 / 2.09 | 30/06/2009 |
 | 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 | 11.30 | 11.59 | 4 / 1046 | 17.50 / 7.27 | * |
 | Rishabhdev | 20.80 | 22.40 | 6745 / 1938359 | 47.00 / 20.50 | * |
 | Rishi Laser | 31.50 | 31.00 | 14 / 1862 | 76.00 / 18.00 | * |
 | Rishi Oil | 103.00 | N/A | N/A / N/A | N/A / N/A | 30/10/1997 |
 | Rishi Packer | 6.66 | 7.00 | 5 / 256 | 9.99 / 4.25 | * |
 | Rishiroop Ru | 3.45 | 3.45 | 1 / 11 | 4.53 / 2.32 | * |
 | Rit Pro Ind | 18.50 | 18.45 | 69 / 20385 | 121.70 / 14.05 | * |
 | Ritesh Expo | 1.60 | N/A | N/A / N/A | N/A / N/A | 03/09/1997 |
 | Ritesh Inter | 4.49 | 4.60 | 10 / 1600 | 12.75 / 3.34 | * |
 | 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 | 77.65 | 77.75 | 1 / 15 | 135.45 / 21.30 | * |
 | RK Suitings | 23.00 | 24.35 | 1 / 800 | N/A / N/A | 01/07/1999 |
 | Rlf Limited. | 2.29 | 2.41 | 3 / 505 | 4.97 / 1.39 | * |
 | 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 | 3.99 | 3.80 | 6 / 1047 | 5.89 / 3.38 | 02/07/2009 |
 | Robinson Wor | 7.15 | 6.81 | 1 / 400 | 22.65 / 6.81 | * |
 | 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 | 4.50 | 4.29 | 23 / 17104 | 13.26 / 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 | 29.70 | 30.25 | 408 / 62966 | 166.10 / 12.35 | * |
 | Rohit Pulp | 16.50 | 16.50 | 10 / 2645 | 41.70 / 8.65 | 02/07/2009 |
 | 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 | 137.80 | 145.00 | 11 / 299 | 158.90 / 47.50 | * |
 | Rolta (i) | 126.65 | 127.15 | 6708 / 649810 | 360.00 / 40.70 | * |
 | ROM Industries | 0.50 | 0.50 | N/A / N/A | 3.75 / 0.50 | 31/08/1998 |
 | Roman Tar | 38.55 | 37.25 | 262 / 26402 | 60.50 / 17.55 | * |
 | Roofit Indus | 4.60 | 4.90 | 194 / 38044 | N/A / N/A | 31/01/2003 |
 | Roopa Indus | 3.42 | 3.26 | 4 / 1100 | 6.20 / 2.31 | * |
 | Roplas | 9.50 | 11.45 | 1 / 50 | N/A / N/A | 21/07/2003 |
 | Rose Invst | 7.00 | 6.67 | 10 / 500 | 7.00 / 6.36 | 08/09/2008 |
 | Rose Labs. | 11.26 | 10.80 | 17 / 6400 | 13.68 / 4.47 | * |
 | Rose Merc Lt | 2.37 | 2.17 | 15 / 930 | N/A / N/A | 20/12/2004 |
 | Rose Zinc | 5.23 | 5.50 | 4 / 700 | 10.40 / 2.34 | * |
 | Rosekamal Tx | 4.20 | N/A | 13 / 243400 | N/A / N/A | 25/04/2006 |
 | Roselabs Fin | 9.04 | 9.51 | 3 / 500 | 12.50 / 5.23 | 25/06/2009 |
 | 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. | 60.00 | 60.35 | 1 / 1 | 63.35 / 60.00 | 04/11/2008 |
 | Roto Pumps | 46.00 | 45.60 | 5 / 277 | 63.00 / 26.05 | * |
 | Rotoflex Inds | 17.00 | N/A | N/A / N/A | 17.00 / 17.00 | 15/05/1998 |
 | Royal Cushio | 5.65 | 5.90 | 3 / 173 | 12.27 / 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 | 12.59 | 12.53 | 31 / 2492 | 22.95 / 6.61 | * |
 | Royalorch | 57.50 | 57.70 | 213 / 14313 | 95.00 / 37.00 | * |
 | Royce Marine | 4.50 | N/A | N/A / N/A | N/A / N/A | 07/09/1995 |
 | RPG Cables | 15.05 | 14.95 | 29 / 4837 | 31.85 / 8.60 | * |
 | Rpg Lifesci | 28.80 | 29.10 | 17 / 1973 | 43.25 / 17.10 | * |
 | 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 | 176.60 | 172.80 | 26131 / 2870839 | 210.00 / 82.00 | * |
 | 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 | 57.15 | 54.45 | 70 / 35341 | 87.35 / 23.00 | * |
 | Rsystem Int* | 72.00 | 71.00 | 1 / 100 | 72.00 / 45.00 | 07/05/2009 |
 | Rsystems Int | 87.55 | 87.30 | 68 / 6357 | 99.90 / 40.00 | * |
 | Rts Power Co | 78.50 | 75.40 | 129 / 5759 | 307.75 / 58.65 | * |
 | Rubber Prod. | 8.47 | 8.90 | 1 / 1 | 11.42 / 6.18 | 02/07/2009 |
 | Rubfila Int. | 2.76 | 2.90 | 13 / 5101 | 3.90 / 1.36 | * |
 | Rubra Medicaments | 5.00 | 2.50 | 1 / 200 | N/A / N/A | 17/08/1999 |
 | Ruby Mills | 700.00 | 700.00 | 7 / 66 | 906.70 / 251.05 | * |
 | Ruchi Infra. | 29.40 | 30.60 | 16 / 3422 | 34.85 / 8.45 | * |
 | Ruchi Soya | 42.05 | 43.65 | 1114 / 154563 | 93.40 / 16.80 | * |
 | Ruchi Strips | 8.06 | 8.03 | 63 / 6047 | 14.88 / 4.68 | * |
 | Ruchika Elec | 3.00 | N/A | N/A / N/A | N/A / N/A | 15/06/1994 |
 | Ruchira Pap | 7.48 | 7.19 | 21 / 12163 | 14.60 / 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 | 32.95 | 31.40 | 14 / 512 | 36.80 / 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 | 12.60 | 12.00 | 3 / 400 | 18.75 / 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
|