| RACE | Race Eco Chain Limited | 233.0 | 228.4 | 230.6 | 1.3K | -0.2 | | 0.10 | |
| RACLGEAR | RACL Geartech Limited | 907.4 | 885.2 | 900.4 | 8K | 0.6 | | 0.07 | |
| RADAAN | RADAAN MEDIAWORKS (I) LTD | 3.600 | 3.300 | 3.310 | 36K | -0.170 | | 4.89 | |
| RADHIKAJWE | Radhika Jeweltech Limited | 95.29 | 93.00 | 93.49 | 353.5K | -1.87 | | 1.96 | |
| RADIANTCMS | Radiant Cash Management Services Limited | 59.99 | 58.60 | 59.07 | 189.4K | 0.20 | | 0.34 | |
| RADICO | RADICO KHAITAN LTD | 2,905 | 2,830 | 2,840 | 78.6K | -65 | | 2.22 | |
| RADIOCITY | Music Broadcast Limited | 8.500 | 8.220 | 8.310 | 94.4K | -0.030 | | 0.36 | |
| RADIOCITY-P1 | RADIOCITY-P1 | 115.0 | 115.0 | 115.0 | 3.2K | 0.5 | | 0.44 | |
| RADIOWALLA-SM | Radiowalla Network Ltd | 62.45 | 60.00 | 60.00 | 4.8K | -0.25 | | 0.41 | |
| RAILTEL | Railtel Corporation Of India Limited | 344.0 | 335.0 | 336.3 | 654.1K | -7.1 | | 2.05 | |
| RAIN | Rain Industries Limited | 140.6 | 135.5 | 136.1 | 1.51M | -4.5 | | 3.17 | |
| RAINBOW | Rainbow Childrens Medicare Limited | 1,503 | 1,487 | 1,496 | 49.3K | -12 | | 0.77 | |
| RAJESHEXPO | RAJESH EXPORTS LTD | 179.0 | 173.2 | 175.9 | 428.1K | -1.0 | | 0.58 | |
| RAJINDLTD-SM | RAJINDLTD-SM | 82.45 | 81.00 | 81.25 | 18K | -1.15 | | 1.40 | |
| RAJMET | Rajnandini Metal Limited | 4.560 | 4.450 | 4.480 | 489.3K | 0.000 | | 0.00 | |
| RAJOOENG | Rajoo Engineers Limited | 103.9 | 101.0 | 101.4 | 329.2K | -2.0 | | 1.97 | |
| RAJPUTANA-SM | RAJPUTANA-SM | 260.0 | 260.0 | 260.0 | 500 | -2.5 | | 0.95 | |
| RAJRATAN | Rajratan Global Wire Limited | 326.0 | 306.5 | 309.1 | 79.4K | -9.8 | | 3.07 | |
| RAJRILTD | Raj Rayon Industries Limited | 26.45 | 25.50 | 25.53 | 6.7K | -0.41 | | 1.58 | |
| RAJSREESUG | RAJSHREE SUGAR & CHEMICAL | 38.64 | 37.84 | 38.07 | 14.4K | -0.11 | | 0.29 | |
| RAJTV | RAJ TV NETWORK LTD | 43.44 | 41.10 | 41.41 | 5.5K | -0.92 | | 2.17 | |
| RAJVIR | RAJVIR INDUSTRIES LIMITED | 10.000 | 10.000 | 10.000 | 8 | -0.500 | | 4.76 | |
| RALLIS | RALLIS INDIA LTD | 365.3 | 340.0 | 341.5 | 1.04M | -24.8 | | 6.76 | |
| RAMANEWS | RAMA NEWSPRI & PAPER LTD | 31.75 | 31.69 | 31.69 | 13.2K | -0.65 | | 2.01 | |
| RAMAPHO | Rama Phosphates Limited | 142.3 | 142.3 | 142.3 | 1K | -2.9 | | 2.00 | |
| RAMASTEEL | Rama Steel Tubes Limited | 10.23 | 9.95 | 10.03 | 7.21M | 0.01 | | 0.10 | |
| RAMCOCEM | The Ramco Cements Limited | 1,051 | 1,020 | 1,034 | 250.9K | -9 | | 0.88 | |
| RAMCOIND | RAMCO INDUSTRIES LIMITED | 310.8 | 304.2 | 306.2 | 139.9K | -5.3 | | 1.70 | |
| RAMCOSYS | RAMCO SYSTEMS LTD. | 436.5 | 425.5 | 430.0 | 26.5K | 0.0 | | 0.00 | |
| RAMKY | RAMKY INFRA LTD | 574.2 | 552.9 | 556.1 | 57.6K | -14.5 | | 2.54 | |
| RAMRAT | Ram Ratna Wires Limited | 711.2 | 677.6 | 706.6 | 38.8K | 19.2 | | 2.79 | |
| RANASUG | RANA SUGARS LTD. | 14.47 | 14.02 | 14.18 | 103.1K | -0.02 | | 0.14 | |
| RANEHOLDIN | RANE HOLDINGS LIMITED | 1,515 | 1,490 | 1,499 | 5.1K | -11 | | 0.72 | |
| RAPIDFLEET-SM | RAPIDFLEET-SM | 190.0 | 190.0 | 190.0 | 600 | -2.0 | | 1.04 | |
| RAPPID-SM | RAPPID-SM | 335.0 | 332.0 | 334.0 | 3.6K | -12.1 | | 3.48 | |
| RATEGAIN | Rategain Travel Technologies Limited | 524.3 | 509.1 | 511.3 | 469.4K | -1.4 | | 0.26 | |
| RATNAMANI | RATNAMANI MET & TUB LTD. | 2,414 | 2,346 | 2,379 | 12.6K | -14 | | 0.60 | |
| RATNAVEER | Ratnaveer Precision Engineering Ltd | 146.6 | 142.0 | 143.0 | 90.8K | -3.6 | | 2.48 | |
| RAYMOND | RAYMOND LTD | 616.0 | 601.2 | 606.1 | 246.5K | -12.8 | | 2.06 | |
| RAYMONDLSL | Raymond Lifestyle Ltd | 1,144 | 1,111 | 1,122 | 99.9K | -32 | | 2.75 | |
| RAYMONDREL | RAYMOND REALTY LTD | 635.5 | 612.8 | 620.2 | 117.1K | -2.5 | | 0.39 | |
| RBA | Restaurant Brands Asia Limited | 80.80 | 76.51 | 79.82 | 1.07M | 2.06 | | 2.65 | |
| RBLBANK | RBL Bank Limited | 256.6 | 243.3 | 250.9 | 51.66M | -4.6 | | 1.78 | |
| RBMINFRA-ST | RBM INFRACON LIMITED | 448.0 | 442.1 | 442.1 | 5K | -9.0 | | 1.98 | |
| RBS-SM | RBS-SM | 128.0 | 124.0 | 124.0 | 9.6K | -1.4 | | 1.12 | |
| RBZJEWEL | RBZ Jewellers Limited | 141.0 | 131.3 | 139.3 | 176K | 6.1 | | 4.56 | |
| RCDL-SM | RCDL-SM | 22.90 | 22.15 | 22.90 | 9K | -1.10 | | 4.58 | |
| RCF | RASHTRIYA CHEMICALS & FER | 152.7 | 149.1 | 149.9 | 1.07M | -2.0 | | 1.34 | |
| RCOM | RELIANCE COMMUNICATIONS L | 1.690 | 1.540 | 1.570 | 4.22M | -0.060 | | 3.68 | |
| RECLTD | RURAL ELEC CORP. LTD. | 364.4 | 354.2 | 354.9 | 8.47M | -8.7 | | 2.38 | |
| REDINGTON | REDINGTON (INDIA) LTD. | 237.9 | 231.3 | 235.2 | 1.26M | 1.7 | | 0.71 | |
| REDTAPE | Redtape Limited | 122.6 | 119.8 | 121.4 | 178.8K | 0.9 | | 0.76 | |
| REFEX | REFEX REFRIGERANTS LTD | 372.8 | 361.0 | 361.7 | 139.6K | -8.6 | | 2.31 | |
| REGENCERAM | Regency Ceramics Limited | 48.99 | 46.32 | 47.78 | 606 | 0.41 | | 0.87 | |
| RELAXO | RELAXO FOOT LTD. | 453.4 | 444.4 | 447.7 | 123K | -7.2 | | 1.58 | |
| RELCHEMQ | Reliance Chemotex Industries Limited | 171.9 | 159.0 | 159.4 | 21.9K | -9.4 | | 5.57 | |
| RELIABLE | Reliable Data Services Limited | 149.0 | 141.6 | 149.0 | 664.9K | 13.5 | | 9.99 | |
| RELIANCE | RELIANCE INDUSTRIES LTD | 1,392 | 1,367 | 1,386 | 13.16M | 1 | | 0.07 | |
| RELIGARE | RELIGARE ENTER. LTD. | 241.2 | 230.0 | 237.0 | 3.37M | -0.7 | | 0.29 | |
| RELINFRA | RELIANCE INFRASTRUCTU LTD | 277.9 | 269.1 | 273.1 | 1.06M | 6.0 | | 2.25 | |
| RELTD | Ravindra Energy Limited | 141.5 | 137.0 | 137.7 | 19.1K | -0.4 | | 0.28 | |
| REMSONSIND | REMSONS INDUSTRIES LTD | 126.0 | 116.0 | 120.2 | 223.8K | 3.2 | | 2.74 | |
| REMUS-SM | REMUS-SM | 925.0 | 886.0 | 893.3 | 3.5K | -35.4 | | 3.81 | |
| RENUKA | SHREE RENUKA SUGARS LTD | 29.10 | 28.51 | 28.69 | 1.49M | -0.48 | | 1.65 | |
| REPCOHOME | Repco Home Finance Limited | 357.0 | 345.2 | 346.7 | 244.7K | -11.1 | | 3.10 | |
| REPL | Rudrabhishek Enterprises Limited | 167.2 | 160.6 | 161.9 | 8.1K | -4.3 | | 2.60 | |
| REPRO | REPRO INDIA LIMITED | 477.4 | 470.0 | 473.5 | 1.1K | -0.1 | | 0.02 | |
| RESPONIND | RESPONSIVE INDUSTRIES LTD | 198.0 | 192.3 | 193.0 | 30.9K | -4.1 | | 2.09 | |
| RETAIL | JHS Svendgaard Retail Ventures Limited | 42.49 | 38.56 | 38.73 | 5.7K | -2.63 | | 6.36 | |
| REXPRO-SM | REXPRO-SM | 81.40 | 80.50 | 81.40 | 4K | 0.40 | | 0.49 | |
| RGL | Renaissance Global Limited | 111.6 | 108.5 | 109.0 | 157.2K | -3.7 | | 3.25 | |
| RHFL | Reliance Home Finance Limited | 5.070 | 4.720 | 4.950 | 1.85M | 0.020 | | 0.41 | |
| RHIM | RHI MAGNESITA INDIA LIMITED | 478.0 | 463.8 | 473.9 | 145.3K | 1.7 | | 0.35 | |
| RHL | Robust Hotels Limited | 289.9 | 274.6 | 286.5 | 1.8K | -4.9 | | 1.66 | |
| RICOAUTO | RICO AUTO INDUSTRIES LTD | 93.10 | 87.36 | 90.43 | 3.79M | 2.29 | | 2.60 | |
| RIIL | RELIANCE INDUSTRIAL INFRA | 892.1 | 862.6 | 878.4 | 74K | 1.4 | | 0.15 | |
| RISHABH | Rishabh Instruments Limited | 423.8 | 404.1 | 406.4 | 141.9K | -5.3 | | 1.28 | |
| RITCO | Ritco Logistics Limited | 283.0 | 270.0 | 279.0 | 50K | 7.4 | | 2.71 | |
| RITES | RITES Limited | 250.8 | 243.8 | 244.4 | 316.5K | -5.9 | | 2.36 | |
| RKDL | RAVI KUMAR DIST. LTD. | 27.28 | 25.91 | 26.77 | 20.3K | 0.15 | | 0.56 | |
| RKEC | RKEC Projects Limited | 71.05 | 61.75 | 67.14 | 257K | 4.51 | | 7.20 | |
| RKFORGE | RAMKRISHNA FORGINGS LTD | 577.5 | 560.0 | 572.8 | 482.1K | 7.7 | | 1.36 | |
| RKSWAMY | R K Swamy Limited | 155.5 | 150.5 | 150.9 | 18.9K | -2.3 | | 1.48 | |
| RML | RANE (MADRAS) LIMITED | 880.0 | 859.7 | 869.6 | 9.3K | -6.4 | | 0.73 | |
| ROHLTD | ROYAL ORCHID HOTELS LTD | 535.0 | 494.3 | 526.7 | 1.5M | 24.6 | | 4.90 | |
| ROLEXRINGS | Rolex Rings Limited | 1,410 | 1,360 | 1,395 | 18.7K | 18 | | 1.34 | |
| ROLLT | Rollatainers Limited | 1.440 | 1.310 | 1.310 | 181.8K | -0.070 | | 5.07 | |
| ROLTA | ROLTA INDIA LTD | 2.120 | 2.020 | 2.050 | 57.5K | -0.020 | | 0.97 | |
| ROML | Raj Oil Mills Limited | 47.85 | 46.11 | 46.11 | 511 | -0.54 | | 1.16 | |
| ROSSARI | Rossari Biotech Limited | 621.9 | 611.4 | 617.3 | 23.6K | -1.3 | | 0.21 | |
| ROSSELLIND | Rossell India Limited | 66.82 | 64.81 | 65.06 | 13K | -1.76 | | 2.63 | |
| ROSSTECH | Rossell Techsys Limited | 686.5 | 639.5 | 673.2 | 143.1K | 22.0 | | 3.37 | |
| ROTO | Roto Pumps Limited | 84.50 | 82.40 | 82.55 | 200K | -0.71 | | 0.85 | |
| ROUTE | ROUTE MOBILE LIMITED | 862.3 | 850.0 | 855.5 | 69.9K | -5.0 | | 0.58 | |
| RPEL | Raghav Productivity Enhancers Limited | 588.5 | 567.1 | 571.2 | 24.7K | -3.0 | | 0.51 | |
| RPGLIFE | RPG LIFE SCIENCES LTD | 2,347 | 2,264 | 2,326 | 13K | 24 | | 1.05 | |
| RPOWER | RELIANCE POWER LTD. | 46.24 | 43.75 | 45.18 | 11.71M | 0.45 | | 1.01 | |
| RPPINFRA | R.P.P INFRA PROJECTS LTD | 129.2 | 119.1 | 127.4 | 160K | 5.1 | | 4.17 | |
| RPPL | Rajshree Polypack Limited | 22.62 | 21.60 | 22.41 | 73.7K | 0.30 | | 1.36 | |
| RPSGVENT | RPSG VENTURES LIMITED | 889.5 | 867.0 | 872.7 | 36.6K | -10.9 | | 1.23 | |
| RPTECH | Rashi Peripherals Limited | 284.0 | 278.1 | 282.9 | 352.5K | 0.1 | | 0.04 | |
| RRKABEL | R R Kabel Limited | 1,205 | 1,179 | 1,198 | 48.8K | 4 | | 0.32 | |
| RSSOFTWARE | R. S. SOFTWARE (INDIA) LI | 74.55 | 73.50 | 73.50 | 17.3K | 0.36 | | 0.49 | |
| RSWM | RSWM LIMITED | 154.0 | 148.1 | 151.0 | 20.5K | 1.8 | | 1.19 | |
| RSYSTEMS | R SYS INTERNATIONAL LTD | 466.0 | 445.5 | 448.3 | 265.3K | -17.1 | | 3.67 | |
| RTNINDIA | RattanIndia Enterprises Limited | 62.45 | 56.11 | 60.58 | 83.29M | 2.38 | | 4.09 | |
| RTNPOWER | RattanIndia Power Limited | 12.65 | 11.72 | 12.42 | 56.03M | 0.49 | | 4.11 | |
| RUBFILA | Rubfila International Limited | 79.45 | 75.00 | 78.04 | 158.3K | 3.04 | | 4.05 | |
| RUBYMILLS | THE RUBY MILLS LTD | 228.4 | 222.6 | 224.2 | 7.6K | -1.9 | | 0.82 | |
| RUCHINFRA | RUCHI INFRASTRUCTURE LTD | 7.650 | 7.260 | 7.380 | 67.8K | -0.180 | | 2.38 | |
| RUCHIRA | RUCHIRA PAPERS LIMITED | 147.8 | 144.0 | 144.7 | 89.2K | -2.1 | | 1.45 | |
| RUPA | Rupa & Company Limited | 193.8 | 188.6 | 189.3 | 183.4K | -3.1 | | 1.60 | |
| RUSHIL | RUSHIL DECOR LIMITED | 26.35 | 21.69 | 25.83 | 7.47M | 2.80 | | 12.16 | |
| RUSTOMJEE | Keystone Realtors Limited | 662.8 | 633.2 | 638.2 | 13K | -17.0 | | 2.59 | |
| RVHL | Ravinder Heights Limited | 46.00 | 44.02 | 45.89 | 7.2K | 0.80 | | 1.77 | |
| RVNL | Rail Vikas Nigam Limited | 318.2 | 307.0 | 308.7 | 7.58M | -4.1 | | 1.30 | |
| RVTH | Revathi Equipment India Limited | 837.9 | 820.0 | 829.0 | 458 | 8.2 | | 1.00 | |