| RACE | Race Eco Chain Limited | 240.0 | 233.5 | 236.0 | 715 | 0.8 | | 0.33 | |
| RACLGEAR | RACL Geartech Limited | 940.0 | 906.0 | 931.9 | 4.4K | 17.6 | | 1.92 | |
| RADAAN | RADAAN MEDIAWORKS (I) LTD | 3.930 | 3.660 | 3.730 | 31.1K | -0.040 | | 1.06 | |
| RADHIKAJWE | Radhika Jeweltech Limited | 98.50 | 94.50 | 95.56 | 618.8K | -1.78 | | 1.83 | |
| RADIANTCMS | Radiant Cash Management Services Limited | 54.54 | 53.02 | 53.62 | 83.8K | -0.10 | | 0.19 | |
| RADICO | RADICO KHAITAN LTD | 2,915 | 2,846 | 2,896 | 212K | 39 | | 1.37 | |
| RADIOCITY | Music Broadcast Limited | 8.450 | 8.270 | 8.300 | 50.1K | -0.020 | | 0.24 | |
| RADIOCITY-P1 | RADIOCITY-P1 | 112.5 | 112.5 | 112.5 | 101 | 0.0 | | 0.00 | |
| RADIOWALLA-SM | Radiowalla Network Ltd | 59.30 | 59.30 | 59.30 | 1.6K | -2.70 | | 4.35 | |
| RAILTEL | Railtel Corporation Of India Limited | 353.7 | 345.2 | 346.6 | 716.3K | -6.1 | | 1.73 | |
| RAIN | Rain Industries Limited | 160.5 | 156.6 | 157.1 | 986.1K | -1.0 | | 0.63 | |
| RAINBOW | Rainbow Childrens Medicare Limited | 1,548 | 1,513 | 1,538 | 101.2K | 34 | | 2.24 | |
| RAJESHEXPO | RAJESH EXPORTS LTD | 180.0 | 176.9 | 178.6 | 298.1K | 2.2 | | 1.22 | |
| RAJINDLTD-SM | RAJINDLTD-SM | 87.20 | 86.75 | 86.95 | 21K | 0.20 | | 0.23 | |
| RAJMET | Rajnandini Metal Limited | 4.740 | 4.500 | 4.510 | 931.8K | -0.230 | | 4.85 | |
| RAJOOENG | Rajoo Engineers Limited | 103.0 | 98.1 | 101.0 | 537.7K | -0.5 | | 0.46 | |
| RAJPUTANA-SM | RAJPUTANA-SM | 233.6 | 226.9 | 233.0 | 4.5K | 8.0 | | 3.56 | |
| RAJRATAN | Rajratan Global Wire Limited | 340.7 | 325.2 | 327.7 | 50.2K | -5.9 | | 1.75 | |
| RAJRILTD | Raj Rayon Industries Limited | 27.15 | 26.11 | 26.96 | 21.4K | 0.34 | | 1.28 | |
| RAJSREESUG | RAJSHREE SUGAR & CHEMICAL | 42.51 | 41.10 | 41.42 | 22.5K | 0.05 | | 0.12 | |
| RAJTV | RAJ TV NETWORK LTD | 43.84 | 42.60 | 42.62 | 221 | 0.06 | | 0.14 | |
| RAJVIR | RAJVIR INDUSTRIES LIMITED | 10.50 | 10.50 | 10.50 | 0 | 0.00 | | 0.00 | |
| RALLIS | RALLIS INDIA LTD | 374.0 | 357.6 | 370.8 | 707K | 10.8 | | 2.99 | |
| RAMANEWS | RAMA NEWSPRI & PAPER LTD | 33.00 | 32.34 | 32.34 | 4.8K | -0.66 | | 2.00 | |
| RAMAPHO | Rama Phosphates Limited | 142.6 | 141.5 | 142.6 | 20.2K | 2.8 | | 2.00 | |
| RAMASTEEL | Rama Steel Tubes Limited | 11.00 | 10.69 | 10.78 | 4.64M | 0.00 | | 0.00 | |
| RAMCOCEM | The Ramco Cements Limited | 1,087 | 1,047 | 1,059 | 293.1K | -11 | | 1.04 | |
| RAMCOIND | RAMCO INDUSTRIES LIMITED | 292.5 | 286.0 | 287.0 | 48.7K | -1.7 | | 0.59 | |
| RAMCOSYS | RAMCO SYSTEMS LTD. | 402.2 | 383.5 | 402.2 | 49.8K | 19.2 | | 5.00 | |
| RAMKY | RAMKY INFRA LTD | 565.0 | 542.0 | 561.0 | 131K | 23.3 | | 4.32 | |
| RAMRAT | Ram Ratna Wires Limited | 696.5 | 670.0 | 686.0 | 20.2K | 4.6 | | 0.68 | |
| RANASUG | RANA SUGARS LTD. | 14.27 | 14.05 | 14.10 | 72.4K | 0.08 | | 0.57 | |
| RANEHOLDIN | RANE HOLDINGS LIMITED | 1,580 | 1,446 | 1,465 | 61.4K | -17 | | 1.16 | |
| RAPIDFLEET-SM | RAPIDFLEET-SM | 192.3 | 191.0 | 191.0 | 1.2K | -1.3 | | 0.65 | |
| RAPPID-SM | RAPPID-SM | 351.0 | 333.0 | 333.0 | 19.8K | -18.0 | | 5.13 | |
| RATEGAIN | Rategain Travel Technologies Limited | 497.0 | 471.0 | 491.3 | 904K | 14.6 | | 3.05 | |
| RATNAMANI | RATNAMANI MET & TUB LTD. | 2,365 | 2,320 | 2,336 | 10.9K | 12 | | 0.53 | |
| RATNAVEER | Ratnaveer Precision Engineering Ltd | 140.0 | 137.9 | 139.0 | 84.3K | 1.4 | | 1.05 | |
| RAYMOND | RAYMOND LTD | 628.0 | 611.5 | 614.4 | 269.9K | 2.5 | | 0.40 | |
| RAYMONDLSL | Raymond Lifestyle Ltd | 1,108 | 1,055 | 1,060 | 83.6K | -28 | | 2.54 | |
| RAYMONDREL | RAYMOND REALTY LTD | 695.0 | 638.0 | 681.1 | 1.45M | 45.8 | | 7.20 | |
| RBA | Restaurant Brands Asia Limited | 79.50 | 76.69 | 79.11 | 621.6K | 0.80 | | 1.02 | |
| RBLBANK | RBL Bank Limited | 260.3 | 251.7 | 253.4 | 3.62M | -5.2 | | 1.99 | |
| RBMINFRA-ST | RBM INFRACON LIMITED | 460.0 | 452.8 | 452.8 | 21.6K | -9.2 | | 1.99 | |
| RBS-SM | RBS-SM | 136.3 | 134.0 | 134.0 | 28.8K | 0.1 | | 0.04 | |
| RBZJEWEL | RBZ Jewellers Limited | 151.0 | 135.8 | 148.0 | 587.2K | 2.8 | | 1.92 | |
| RCDL-SM | RCDL-SM | 22.00 | 22.00 | 22.00 | 3K | -0.20 | | 0.90 | |
| RCF | RASHTRIYA CHEMICALS & FER | 149.3 | 144.9 | 145.6 | 1.98M | -1.9 | | 1.27 | |
| RCOM | RELIANCE COMMUNICATIONS L | 1.780 | 1.750 | 1.780 | 4.52M | 0.080 | | 4.71 | |
| RECLTD | RURAL ELEC CORP. LTD. | 389.7 | 384.8 | 385.5 | 3.87M | -1.9 | | 0.48 | |
| REDINGTON | REDINGTON (INDIA) LTD. | 243.0 | 234.3 | 235.8 | 1.61M | -6.9 | | 2.84 | |
| REDTAPE | Redtape Limited | 124.0 | 120.1 | 120.9 | 191.2K | 0.4 | | 0.32 | |
| REFEX | REFEX REFRIGERANTS LTD | 417.1 | 408.1 | 410.9 | 213.4K | 3.4 | | 0.83 | |
| REGENCERAM | Regency Ceramics Limited | 50.35 | 47.00 | 47.56 | 7.5K | -1.41 | | 2.88 | |
| RELAXO | RELAXO FOOT LTD. | 440.7 | 431.2 | 433.4 | 53K | -2.6 | | 0.58 | |
| RELCHEMQ | Reliance Chemotex Industries Limited | 169.7 | 163.1 | 165.1 | 4.5K | -1.8 | | 1.05 | |
| RELIABLE | Reliable Data Services Limited | 94.79 | 81.80 | 89.05 | 671K | 5.82 | | 6.99 | |
| RELIANCE | RELIANCE INDUSTRIES LTD | 1,402 | 1,375 | 1,380 | 12.24M | -6 | | 0.42 | |
| RELIGARE | RELIGARE ENTER. LTD. | 256.0 | 248.1 | 250.8 | 824.8K | -3.8 | | 1.47 | |
| RELINFRA | RELIANCE INFRASTRUCTU LTD | 278.5 | 267.6 | 271.0 | 920.9K | -4.0 | | 1.45 | |
| RELTD | Ravindra Energy Limited | 145.0 | 136.0 | 142.1 | 94.9K | -0.5 | | 0.32 | |
| REMSONSIND | REMSONS INDUSTRIES LTD | 128.5 | 121.1 | 122.8 | 469.2K | -5.2 | | 4.09 | |
| REMUS-SM | REMUS-SM | 850.0 | 840.5 | 840.5 | 600 | -9.6 | | 1.12 | |
| RENUKA | SHREE RENUKA SUGARS LTD | 28.90 | 28.20 | 28.25 | 1.91M | -0.17 | | 0.60 | |
| REPCOHOME | Repco Home Finance Limited | 389.6 | 382.0 | 383.8 | 1.07M | -3.2 | | 0.83 | |
| REPL | Rudrabhishek Enterprises Limited | 162.7 | 155.0 | 157.5 | 26.4K | -1.4 | | 0.90 | |
| REPRO | REPRO INDIA LIMITED | 518.4 | 502.3 | 506.6 | 3.7K | -1.7 | | 0.32 | |
| RESPONIND | RESPONSIVE INDUSTRIES LTD | 201.9 | 197.9 | 201.0 | 25.1K | 1.2 | | 0.60 | |
| RETAIL | JHS Svendgaard Retail Ventures Limited | 40.92 | 37.69 | 38.60 | 11.2K | -0.29 | | 0.75 | |
| REXPRO-SM | REXPRO-SM | 79.95 | 78.65 | 79.95 | 11K | -0.05 | | 0.06 | |
| RGL | Renaissance Global Limited | 109.0 | 104.1 | 105.8 | 238.7K | -0.9 | | 0.81 | |
| RHFL | Reliance Home Finance Limited | 4.830 | 4.680 | 4.730 | 1.17M | 0.040 | | 0.85 | |
| RHIM | RHI MAGNESITA INDIA LIMITED | 513.0 | 484.4 | 489.5 | 847.7K | -0.8 | | 0.16 | |
| RHL | Robust Hotels Limited | 277.0 | 262.9 | 271.1 | 3.9K | 9.0 | | 3.41 | |
| RICOAUTO | RICO AUTO INDUSTRIES LTD | 78.85 | 65.73 | 75.81 | 3.2M | 7.78 | | 11.44 | |
| RIIL | RELIANCE INDUSTRIAL INFRA | 858.9 | 838.5 | 841.1 | 60.2K | -0.9 | | 0.10 | |
| RISHABH | Rishabh Instruments Limited | 293.5 | 285.1 | 286.2 | 21.1K | -4.5 | | 1.55 | |
| RITCO | Ritco Logistics Limited | 290.0 | 278.0 | 279.1 | 44.2K | -10.6 | | 3.64 | |
| RITES | RITES Limited | 253.5 | 247.3 | 248.9 | 352.5K | -1.4 | | 0.56 | |
| RKDL | RAVI KUMAR DIST. LTD. | 28.91 | 27.51 | 27.94 | 14.4K | -0.71 | | 2.48 | |
| RKEC | RKEC Projects Limited | 68.89 | 68.00 | 68.61 | 10K | 0.29 | | 0.42 | |
| RKFORGE | RAMKRISHNA FORGINGS LTD | 593.0 | 575.3 | 584.5 | 286.8K | 3.4 | | 0.58 | |
| RKSWAMY | R K Swamy Limited | 157.0 | 153.0 | 153.9 | 16.7K | 1.1 | | 0.73 | |
| RMDRIP-SM | RMDRIP-SM | 621.9 | 615.0 | 621.9 | 31K | 14.9 | | 2.45 | |
| RML | RANE (MADRAS) LIMITED | 812.7 | 792.2 | 800.3 | 7.1K | -4.1 | | 0.51 | |
| ROHLTD | ROYAL ORCHID HOTELS LTD | 417.2 | 402.0 | 404.8 | 36.4K | 0.1 | | 0.01 | |
| ROLEXRINGS | Rolex Rings Limited | 1,424 | 1,341 | 1,352 | 17.4K | -31 | | 2.22 | |
| ROLLT | Rollatainers Limited | 1.450 | 1.420 | 1.440 | 15.1K | 0.020 | | 1.41 | |
| ROLTA | ROLTA INDIA LTD | 2.170 | 2.100 | 2.130 | 142K | -0.020 | | 0.93 | |
| ROML | Raj Oil Mills Limited | 47.70 | 45.95 | 46.03 | 3.8K | 0.05 | | 0.11 | |
| ROSSARI | Rossari Biotech Limited | 647.0 | 633.9 | 636.6 | 35K | -0.7 | | 0.10 | |
| ROSSELLIND | Rossell India Limited | 68.01 | 66.25 | 67.82 | 20.5K | 1.05 | | 1.57 | |
| ROSSTECH | Rossell Techsys Limited | 635.0 | 590.4 | 611.8 | 254.6K | 15.4 | | 2.58 | |
| ROTO | Roto Pumps Limited | 88.90 | 85.74 | 88.36 | 270.7K | 2.54 | | 2.96 | |
| ROUTE | ROUTE MOBILE LIMITED | 878.1 | 860.3 | 863.0 | 42.5K | -4.5 | | 0.51 | |
| RPEL | Raghav Productivity Enhancers Limited | 630.2 | 592.0 | 598.5 | 38.8K | -14.1 | | 2.30 | |
| RPGLIFE | RPG LIFE SCIENCES LTD | 2,317 | 2,263 | 2,292 | 6.5K | -2 | | 0.08 | |
| RPOWER | RELIANCE POWER LTD. | 44.65 | 43.37 | 43.96 | 7.23M | 0.14 | | 0.32 | |
| RPPINFRA | R.P.P INFRA PROJECTS LTD | 119.9 | 111.4 | 115.0 | 232K | -8.0 | | 6.49 | |
| RPPL | Rajshree Polypack Limited | 24.99 | 22.92 | 23.93 | 242.3K | -1.03 | | 4.13 | |
| RPSGVENT | RPSG VENTURES LIMITED | 901.7 | 879.2 | 885.1 | 18K | 6.0 | | 0.68 | |
| RPTECH | Rashi Peripherals Limited | 285.0 | 278.6 | 282.2 | 146K | 3.7 | | 1.31 | |
| RRKABEL | R R Kabel Limited | 1,238 | 1,204 | 1,211 | 86.4K | -17 | | 1.41 | |
| RSSOFTWARE | R. S. SOFTWARE (INDIA) LI | 73.46 | 72.40 | 73.46 | 34.4K | 3.49 | | 4.99 | |
| RSWM | RSWM LIMITED | 155.7 | 152.5 | 154.1 | 18.1K | 2.3 | | 1.48 | |
| RSYSTEMS | R SYS INTERNATIONAL LTD | 432.2 | 422.1 | 431.3 | 54.3K | 7.2 | | 1.69 | |
| RTNINDIA | RattanIndia Enterprises Limited | 52.09 | 49.53 | 50.58 | 4.11M | -0.97 | | 1.88 | |
| RTNPOWER | RattanIndia Power Limited | 12.18 | 11.83 | 11.90 | 19.54M | -0.20 | | 1.65 | |
| RUBFILA | Rubfila International Limited | 78.00 | 76.48 | 77.56 | 33.7K | 1.09 | | 1.43 | |
| RUBYMILLS | THE RUBY MILLS LTD | 245.3 | 232.6 | 235.0 | 22K | 0.5 | | 0.21 | |
| RUCHINFRA | RUCHI INFRASTRUCTURE LTD | 7.840 | 7.610 | 7.640 | 68.1K | 0.010 | | 0.13 | |
| RUCHIRA | RUCHIRA PAPERS LIMITED | 138.3 | 135.2 | 136.1 | 54.9K | 1.7 | | 1.24 | |
| RUPA | Rupa & Company Limited | 218.0 | 202.4 | 213.3 | 335.8K | 11.4 | | 5.65 | |
| RUSHIL | RUSHIL DECOR LIMITED | 24.93 | 22.00 | 22.31 | 981.6K | -0.20 | | 0.89 | |
| RUSTOMJEE | Keystone Realtors Limited | 614.1 | 586.5 | 609.8 | 28.6K | 14.0 | | 2.34 | |
| RVHL | Ravinder Heights Limited | 41.59 | 39.42 | 39.87 | 7.9K | 0.20 | | 0.50 | |
| RVNL | Rail Vikas Nigam Limited | 346.5 | 320.3 | 329.5 | 5.39M | -13.1 | | 3.81 | |
| RVTH | Revathi Equipment India Limited | 894.5 | 855.0 | 894.5 | 523 | 28.5 | | 3.29 | |