|
Market Closed -
Bombay S.E.
06:02:22 2026-10-09 EDT
|
5-day change | 1st Jan Change | ||
| 152.00 INR | -0.52% |
|
-5.77% | -23.98% |
| 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 152.00 ₹
-0.52%
517K
₹
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| RESPONIND | 152.00INR | -0.52% | 517K ₹ | ||
NSE India S.E.
| RESPONIND | 151.72INR | -0.83% | 16.67M ₹ |
Quotes 5-day view: Responsive Industries Limited
Delayed Quote Bombay S.E.
| 2026-10-05 | 2026-10-06 | 2026-10-07 | 2026-10-08 | 2026-10-09 | |
|---|---|---|---|---|---|
| Last | ₹158.15 | ₹156.20 | ₹160.30 | ₹152.80 | ₹152.00 |
| Volume | 3,199 | 27,351 | 14,292 | 5,084 | 3,400 |
| Change | -1.95% | -1.23% | +2.62% | -4.68% | -0.52% |
| Opening | ₹163.20 | ₹166.95 | ₹156.60 | ₹157.65 | ₹153.70 |
| High | ₹163.20 | ₹166.95 | ₹166.00 | ₹159.20 | ₹153.70 |
| Low | ₹157.75 | ₹155.00 | ₹156.60 | ₹152.60 | ₹151.05 |
Performance
| 1 day | -0.52% | ||
| 1 week | -5.77% | ||
| Current month | -8.30% | ||
| 1 month | -10.19% | ||
| 3 months | -19.19% | ||
| 6 months | +7.80% | ||
| Current year | -23.98% | ||
| 1 year | -16.32% | ||
| 3 years | -52.24% | ||
| 5 years | +20.11% | ||
| 10 years | +105.41% |
Volumes
marketsDaily volume
3,400
Estimated daily volume
3,400
Avg. Volume 20 sessions
22,258
Daily volume ratio
0.15
Avg. Volume 20 sessions INR
3,383,216
Avg. Volume 20 sessions USD
34,975.69
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)
40,524,498,641
Market Cap (USD)
418,725,433
Net sales (INR)
13,941,182,000
Net sales (USD)
144,049,345
Number of employees
377
Sales / Employee (INR)
36,979,263
Sales / Employee (USD)
382,094
Free-Float
12.42%
Free-Float capitalization (INR)
5,035,119,618
Free-Float capitalization (USD)
52,026,125
Average Daily Capital Traded
0.01%
Indicators
Moving average 5 days
155.89
Moving average 20 days
162.16
Moving average 50 days
161.38
Moving average 100 days
173.58
Price spread / (MMA5)
+2.56%
Price spread / (MMA20)
+6.69%
Price spread / (MMA50)
+6.17%
Price spread / (MMA100)
+14.20%
RSI 9 days
39.48
RSI 14 days
42.61
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.52% | -5.77% | -16.32% | -52.24% | 419M | |
| +1.53% | -1.47% | -4.94% | +31.89% | 42.57B | |
| +2.59% | -1.58% | +5.38% | +41.17% | 38.74B | |
| +0.28% | -3.22% | -25.82% | +17.77% | 35.57B | |
| +0.92% | -1.75% | -11.63% | +14.47% | 20.59B | |
| +0.51% | -3.02% | +43.33% | +38.02% | 19.99B | |
| -1.08% | +0.57% | +5.62% | +30.63% | 13.5B | |
| -0.28% | -2.73% | -1.10% | +21.64% | 12.69B | |
| -2.79% | -10.36% | -41.82% | -62.47% | 11.22B | |
| -0.33% | -1.16% | -6.16% | +5.68% | 9.49B | |
| Average | +0.08% | -2.91% | -5.35% | +8.66% | 20.48B | |
| Weighted average by Cap. | +0.74% | -2.28% | -3.74% | +22.77% |
Historical Quotes: Responsive Industries Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ad688d3a23939cd31.kJYSM17NpYv2Igz3n0WhODr46l5_PDWrQQvY01uIAww._eZmQG-b_9zFbkOR7CTqdkKpnT9PTGztcG-AvzTpaU3zu1QBMbfv-K9EPA
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:56:04 | 151.85 | 50 | 3,400 |
| 05:55:02 | 152.00 | 12 | 3,350 |
| 05:54:06 | 152.05 | 23 | 3,338 |
| 05:44:29 | 152.05 | 100 | 3,315 |
| 05:37:57 | 152.05 | 10 | 3,215 |
| 05:30:54 | 152.25 | 1 | 3,205 |
| 05:27:48 | 152.45 | 1 | 3,204 |
| 05:23:32 | 152.60 | 10 | 3,203 |
| 05:08:22 | 152.95 | 2 | 3,193 |
Price Extremes
| 1 week | 151.05 |  | 166.95 |
| 1 month | 151.05 | | 176.2 |
| Current year | 117.8 | | 242.25 |
| 1 year | 117.8 | | 242.25 |
| 3 years | 117.8 | | 359 |
| 5 years | 98.05 | | 364.8 |
| 10 years | 34.5 | | 364.8 |
Monthly variations
Annual variations
| 2026 | -23.98% | ||
| 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
