|
Market Closed -
Bombay S.E.
06:02:20 2026-09-17 EDT
|
5-day change | 1st Jan Change | ||
| 163.35 INR | +0.58% |
|
-3.71% | -18.30% |
| 08-26 | Responsive Industries Limited Approves Appointment of Board Members | CI |
| 08-01 | Responsive Industries Limited announces Annual dividend, payable on September 23, 2026 | CI |
Stock exchange
Bombay S.E.
RESPONIND 163.35 ₹
+0.58%
1.07M
₹
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| RESPONIND | 163.35INR | +0.58% | 1.07M ₹ | ||
NSE India S.E.
| RESPONIND | 163.40INR | +1.13% | 25.52M ₹ |
Quotes 5-day view: Responsive Industries Limited
Delayed Quote Bombay S.E.
| 2026-09-10 | 2026-09-11 | 2026-09-15 | 2026-09-16 | 2026-09-17 | |
|---|---|---|---|---|---|
| Last | ₹169.25 | ₹173.35 | ₹160.85 | ₹162.40 | ₹163.35 |
| Volume | 147,668 | 79,726 | 19,722 | 8,139 | 6,531 |
| Change | -0.24% | +2.42% | -7.21% | +0.96% | +0.58% |
| Opening | ₹164.40 | ₹171.65 | ₹167.75 | ₹161.00 | ₹159.75 |
| High | ₹174.10 | ₹176.80 | ₹173.60 | ₹164.10 | ₹164.15 |
| Low | ₹164.40 | ₹164.65 | ₹160.00 | ₹158.00 | ₹159.75 |
Performance
| 1 day | +0.58% | ||
| 1 week | -3.71% | ||
| Current month | +9.74% | ||
| 1 month | -1.69% | ||
| 3 months | -7.69% | ||
| 6 months | +2.51% | ||
| Current year | -18.30% | ||
| 1 year | -18.77% | ||
| 3 years | -51.51% | ||
| 5 years | +24.55% | ||
| 10 years | +103.17% |
Volumes
marketsDaily volume
6,531
Estimated daily volume
6,531
Avg. Volume 20 sessions
108,371
Daily volume ratio
0.06
Avg. Volume 20 sessions INR
17,702,402.85
Avg. Volume 20 sessions USD
184,547.55
Record volume 1
12,773,830
Record volume 2
11,750,390
Record volume 3
4,320,780
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (INR)
43,293,283,549
Market Cap (USD)
451,332,481
Net sales (INR)
13,941,182,000
Net sales (USD)
145,336,822
Number of employees
377
Sales / Employee (INR)
36,979,263
Sales / Employee (USD)
385,509
Free-Float
12.42%
Free-Float capitalization (INR)
5,379,137,772
Free-Float capitalization (USD)
56,077,511
Average Daily Capital Traded
0.04%
Indicators
Moving average 5 days
167.1
Moving average 20 days
156.17
Moving average 50 days
170.45
Moving average 100 days
174.07
Price spread / (MMA5)
+2.30%
Price spread / (MMA20)
-4.39%
Price spread / (MMA50)
+4.35%
Price spread / (MMA100)
+6.56%
STIM
RSI 9 days
51.27
RSI 14 days
49.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.58% | -3.71% | -18.77% | -51.51% | 451M | |
| -0.82% | -7.06% | +43.02% | +33.89% | 20.22B | |
| +0.44% | +0.38% | - | - | 2.84B | |
| -0.81% | -0.38% | +18.14% | +252.62% | 2B | |
| +1.02% | +7.92% | +29.80% | +604.48% | 1.98B | |
| +1.93% | -2.47% | +19.37% | -14.04% | 1.63B | |
| +6.28% | +19.84% | +140.88% | +280.19% | 1.06B | |
| +0.47% | -10.32% | -34.30% | -78.14% | 720M | |
| +11.08% | +8.52% | +96.70% | +110.20% | 765M | |
| -0.90% | +2.70% | -23.28% | -35.96% | 679M | |
| Average | +1.93% | +0.90% | +30.17% | +122.41% | 3.24B | |
| Weighted average by Cap. | +0.10% | -3.40% | +39.70% | +89.61% |
Historical Quotes: Responsive Industries Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
31841a6c.Z98ZpNmyh3pMezpDzWy3D28l6YoN0LsvNzwLy0ACfx0.MY1jxZrB0xt6TFsOlAXEXh5Uus5in-hEY1VPuiZNJmozkkyUndrtKh8rUQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:54:07 | 162.50 | 5 | 6,531 |
| 05:54:06 | 163.20 | 1,041 | 6,526 |
| 05:52:05 | 163.45 | 250 | 5,485 |
| 05:43:23 | 163.20 | 5 | 5,235 |
| 05:38:51 | 163.05 | 2 | 5,230 |
| 05:15:00 | 163.70 | 500 | 5,228 |
| 05:09:55 | 164.00 | 100 | 4,728 |
| 05:09:21 | 163.90 | 2 | 4,628 |
| 05:01:03 | 163.65 | 2 | 4,626 |
Price Extremes
| 1 week | 158 |  | 176.8 |
| 1 month | 143.05 | | 176.8 |
| Current year | 117.8 | | 242.25 |
| 1 year | 117.8 | | 242.25 |
| 3 years | 117.8 | | 364.8 |
| 5 years | 98.05 | | 364.8 |
| 10 years | 34.5 | | 364.8 |
Monthly variations
Annual variations
| 2026 | -18.30% | ||
| 2025 | -19.36% | ||
| 2024 | -18.77% | ||
| 2023 | +160.67% | ||
| 2022 | -31.10% | ||
| 2021 | -8.78% | ||
| 2020 | +100.43% | ||
| 2019 | +2.88% | ||
| 2018 | +125.31% | ||
| 2017 | -38.31% | ||
| 2016 | -41.28% | ||
| 2015 | +27.24% | ||
| 2014 | -8.28% | ||
| 2013 | +1.99% | ||
| 2012 | -7.19% | ||
| 2011 | +5.25% | ||
| 2010 | +21.90% | ||
| 2009 | +53.36% | ||
| 2008 | +94.63% |
- Stock Market
- Stocks
- RESPONIND Stock
- Quotes Responsive Industries Limited
Select your edition
All financial news and data tailored to specific country editions
