Quotes Responsive Industries Limited NSE India S.E.
Stocks
RESPONIND
INE688D01026
Construction Supplies & Fixtures
|
Market Closed -
NSE India S.E.
07:05:10 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 159.18 INR | -2.58% |
|
-8.13% | -20.54% |
| 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
NSE India S.E.
RESPONIND 159.18 ₹
-2.58%
31.16M
₹
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| RESPONIND | 159.60INR | -2.30% | 2.12M ₹ | ||
NSE India S.E.
| RESPONIND | 159.18INR | -2.58% | 31.16M ₹ |
Quotes 5-day view: Responsive Industries Limited
Delayed Quote NSE India S.E.
| 2026-09-11 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | ₹173.27 | ₹160.82 | ₹161.57 | ₹163.40 | ₹159.18 |
| Volume | 1,947,707 | 957,892 | 394,977 | 156,159 | 195,728 |
| Change | +2.20% | -7.19% | +0.47% | +1.13% | -2.58% |
| Opening | ₹170.85 | ₹172.30 | ₹162.54 | ₹159.47 | ₹159.08 |
| High | ₹176.80 | ₹172.96 | ₹164.00 | ₹164.70 | ₹160.93 |
| Low | ₹164.17 | ₹160.00 | ₹158.06 | ₹159.16 | ₹157.00 |
Performance
| 1 day | -2.58% | ||
| 1 week | -8.13% | ||
| Current month | +6.80% | ||
| 1 month | +1.69% | ||
| 3 months | -16.70% | ||
| 6 months | +4.44% | ||
| Current year | -20.54% | ||
| 1 year | -19.18% | ||
| 3 years | -51.84% | ||
| 5 years | +27.09% | ||
| 10 years | +93.41% |
Volumes
marketsDaily volume
195,728
Estimated daily volume
195,728
Avg. Volume 20 sessions
4,386,949
Daily volume ratio
0.04
Avg. Volume 20 sessions INR
698,314,541.82
Avg. Volume 20 sessions USD
7,283,420.67
Record volume 1
40,184,929
Record volume 2
27,832,498
Record volume 3
16,439,333
Capital turnover ratio
0.02
Float rotation
0.13
Basic data
Market Cap (INR)
42,550,723,618
Market Cap (USD)
443,444,569
Net sales (INR)
13,941,182,000
Net sales (USD)
145,288,750
Number of employees
377
Sales / Employee (INR)
36,979,263
Sales / Employee (USD)
385,381
Free-Float
12.42%
Free-Float capitalization (INR)
5,286,875,605
Free-Float capitalization (USD)
55,097,448
Average Daily Capital Traded
1.64%
Indicators
Moving average 5 days
163.65
Moving average 20 days
156.65
Moving average 50 days
168.63
Moving average 100 days
174.17
Price spread / (MMA5)
+2.81%
Price spread / (MMA20)
-1.59%
Price spread / (MMA50)
+5.93%
Price spread / (MMA100)
+9.42%
RSI 9 days
54.54
RSI 14 days
51.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.58% | -8.13% | -19.18% | -51.84% | 443M | |
| -0.26% | -5.85% | +47.10% | +36.76% | 19.88B | |
| -0.50% | +4.18% | - | - | 2.84B | |
| +3.50% | +0.54% | +36.69% | +599.11% | 2.07B | |
| -0.35% | +0.38% | +15.90% | +250.67% | 1.98B | |
| -1.69% | -2.61% | +19.77% | -16.40% | 1.62B | |
| +5.47% | +21.32% | +121.30% | +120.07% | 897M | |
| -3.93% | -11.85% | -38.21% | -77.13% | 693M | |
| +0.54% | +4.32% | -31.82% | -34.90% | 677M | |
| +2.27% | +0.96% | -19.34% | +0.37% | 610M | |
| Average | +0.25% | +0.57% | +14.69% | +91.86% | 3.17B | |
| Weighted average by Cap. | +0.00% | -2.97% | +38.66% | +84.86% |
Historical Quotes: Responsive Industries Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a13ee4beb.yCOwHz1gEUafYKvGmzP7RTmMrG1jXd4b8sNbD7DnbdE.khDzenE_XTTlIcykz0SadFLc6jc0CLxxn_sUV4avCYinEu9SDj9Lcvow7g
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:59:59 | 159.70 | 118 | 195,728 |
| 05:59:52 | 158.20 | 100 | 195,610 |
| 05:59:13 | 159.74 | 4 | 195,510 |
| 05:59:06 | 159.65 | 86 | 195,506 |
| 05:59:00 | 159.49 | 534 | 195,420 |
| 05:58:49 | 159.72 | 2 | 194,886 |
| 05:58:43 | 159.20 | 78 | 194,884 |
| 05:58:37 | 159.09 | 192 | 194,806 |
Price Extremes
| 1 week | 157 |  | 172.96 |
| 1 month | 142.98 | | 176.8 |
| Current year | 117.25 | | 240.9 |
| 1 year | 117.25 | | 240.9 |
| 3 years | 117.25 | | 364.95 |
| 5 years | 90.3 | | 364.95 |
| 10 years | 34.5 | | 364.95 |
Monthly variations
Annual variations
| 2026 | -20.54% | ||
| 2025 | -19.21% | ||
| 2024 | -19.12% | ||
| 2023 | +161.56% | ||
| 2022 | -31.10% | ||
| 2021 | -8.77% | ||
| 2020 | +100.70% | ||
| 2019 | +1.70% | ||
| 2018 | +129.52% | ||
| 2017 | -38.63% | ||
| 2016 | -41.42% | ||
| 2015 | +30.62% | ||
| 2014 | -10.98% | ||
| 2013 | +2.37% | ||
| 2012 | -7.00% | ||
| 2011 | +8.58% |
- Stock Market
- Stocks
- RESPONIND Stock
- RESPONIND Stock
- Quotes Responsive Industries Limited
Select your edition
All financial news and data tailored to specific country editions
