|
Market Closed -
Bombay S.E.
06:02:22 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 155.25 INR | -0.86% |
|
-6.56% | -22.36% |
| 08-01 | Responsive Industries Limited announces Annual dividend, payable on September 23, 2026 | CI |
| 06-27 | Responsive Industries Limited 's Board intends to launch an Equity Buyback on August 14, 2026. | CI |
Stock exchange
Bombay S.E.
RESPONIND 155.25 ₹
-0.86%
225K
₹
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| RESPONIND | 155.25INR | -0.86% | 225K ₹ | ||
NSE India S.E.
| RESPONIND | 155.06INR | -0.84% | 26.83M ₹ |
Quotes 5-day view: Responsive Industries Limited
Delayed Quote Bombay S.E.
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | ₹159.05 | ₹158.35 | ₹156.70 | ₹156.60 | ₹155.25 |
| Volume | 30,431 | 2,070 | 18,098 | 3,406 | 1,451 |
| Change | -4.27% | -0.44% | -1.04% | -0.06% | -0.86% |
| Opening | ₹159.05 | ₹160.25 | ₹157.10 | ₹157.35 | ₹155.25 |
| High | ₹165.00 | ₹160.25 | ₹160.45 | ₹160.10 | ₹158.00 |
| Low | ₹156.65 | ₹156.25 | ₹156.10 | ₹155.60 | ₹154.20 |
Performance
| 1 day | -0.86% | ||
| 1 week | -6.56% | ||
| Current month | -9.42% | ||
| 1 month | -13.44% | ||
| 3 months | -6.28% | ||
| 6 months | -14.70% | ||
| Current year | -22.36% | ||
| 1 year | -23.24% | ||
| 3 years | -32.07% | ||
| 5 years | +24.25% | ||
| 10 years | +94.79% |
Volumes
marketsDaily volume
1,451
Estimated daily volume
1,451
Avg. Volume 20 sessions
8,454
Daily volume ratio
0.17
Avg. Volume 20 sessions INR
1,312,483.5
Avg. Volume 20 sessions USD
13,712.83
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)
41,390,976,442
Market Cap (USD)
432,601,615
Net sales (INR)
13,941,182,000
Net sales (USD)
145,707,552
Number of employees
377
Sales / Employee (INR)
36,979,263
Sales / Employee (USD)
386,492
Free-Float
12.42 %
Free-Float capitalization (INR)
5,142,778,430
Free-Float capitalization (USD)
53,750,224
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
157.19
Moving average 20 days
168.59
Moving average 50 days
182.69
Moving average 100 days
171.76
Price spread / (MMA5)
+1.25%
Price spread / (MMA20)
+8.59%
Price spread / (MMA50)
+17.67%
Price spread / (MMA100)
+10.63%
RSI 9 days
23.43
RSI 14 days
31.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.86% | -6.56% | -23.24% | -32.07% | 433M | |
| -0.10% | -0.79% | +43.92% | +36.13% | 21.09B | |
| +0.32% | +5.12% | - | - | 2.77B | |
| -0.22% | -16.64% | +99.20% | +707.97% | 2.36B | |
| -0.36% | +2.58% | +42.85% | +292.94% | 2.25B | |
| +0.22% | -3.04% | +13.65% | -18.95% | 1.65B | |
| -8.18% | -3.81% | +109.08% | +205.35% | 955M | |
| +3.27% | +0.80% | -23.43% | -78.17% | 866M | |
| +1.17% | -1.04% | +70.18% | +68.08% | 713M | |
| +1.42% | +1.32% | +5.27% | -7.07% | 642M | |
| Average | -0.33% | -2.32% | +37.50% | +130.47% | 3.37B | |
| Weighted average by Cap. | -0.17% | -1.42% | +45.43% | +103.94% |
Historical Quotes: Responsive Industries Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
691d02a84485906c49a4b0b3df9.uptUUBa5w5KYcq_kOOGVhjnOtTXxqEq6LpNciC-88GE.-fYzA0XWhabeAfCNQJPX7GCi80SFxRPVV6ov5l3EnSTxzBxiJNO52qEg3A
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:59:13 | 155.45 | 1 | 1,451 |
| 05:59:01 | 155.40 | 1 | 1,450 |
| 05:58:59 | 155.35 | 1 | 1,449 |
| 05:58:07 | 154.20 | 216 | 1,448 |
| 05:58:05 | 155.00 | 1 | 1,232 |
| 05:58:03 | 155.10 | 9 | 1,231 |
| 05:57:48 | 155.20 | 23 | 1,222 |
| 05:57:09 | 155.20 | 6 | 1,199 |
| 05:56:42 | 155.20 | 11 | 1,193 |
Course Extremes
| 1 week | 154.2 |  | 165 |
| 1 month | 154.2 | | 179.65 |
| 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 | -22.36% | ||
| 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
