Responsive Industries Limited (RESPONIND.NS) NSE

187.19

-2.2(-1.16%)

Updated at June 03 10:36AM

Currency In INR

RESPONIND.NS Historical Return

If you invested ₹1000 in Responsive Industries Limited (RESPONIND.NS) 10 years ago, it would be worth ₹2,384.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,279.53, while ₹1000 invested 1 year ago would be worth ₹926.03. This corresponds to total returns of 138.46%, 27.95%, -7.4%, respectively, with annualized returns of 9.07%, 5.05%, -7.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RESPONIND.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026179.8189.39189.39217.05177.6648,659
June 01, 2026192.73180.88180.88194.99178.62142,337
May 29, 2026196.79194.24194.24199191.25188,755
May 27, 2026184.01193.88193.88194.95182.5562,664
May 26, 2026177184.99184.99190.44175.512.15M
May 25, 2026168.45174.5174.5175.93167.2176,826
May 22, 2026167.01165.85165.85170.78164.94109,833
May 21, 2026166.41165.47165.47169.7165104,777
May 20, 2026163.01164.71164.71166.53162.5178,788
May 19, 2026174.2165.42165.42186164.21.68M
May 18, 2026158172.82172.82192.51582.23M
May 15, 2026162.1163.17163.17181.51601.26M
May 14, 2026164.9162162171.75159.22670,432
May 13, 2026166.19163.49163.49166.2161.4970,488
May 12, 2026170.78163.75163.75171.95162.4101,197
May 11, 2026173.7170.78170.78174.89169.4108,768
May 08, 2026183.98176.31176.31185.82174.8117,894
May 07, 2026163.2183.07183.07188.76162.12803,124
May 06, 2026157.6160.6160.6164154175,458
May 05, 2026157.6156.4156.4158.87154.6974,520
May 04, 2026157.7157.65157.65160153.1592,302
April 30, 2026158156.16156.16160.55153.5190,201
April 29, 2026161.37157.94157.94170157178,427
April 28, 2026157.26158.99158.99161154.286,668
April 27, 2026150.11155.7155.7157149.64122,229
April 24, 2026154149.31149.31154.76148.1850,327
April 23, 2026153.32153.1153.1156.59151.0196,814
April 22, 2026152.3153.32153.32155.8151.5112,710
April 21, 2026151153.64153.64154.9515197,507
April 20, 2026153.36153.12153.12156.6149.7388,190
April 17, 2026155.07153.36153.36157152.596,276
April 16, 2026164155.07155.07164150.42173,947
April 15, 2026153.14153.64153.64157.42149.9143,565
April 13, 2026140147.39147.39149.01133.36262,387
April 10, 2026141.01140.93140.93143.79139.26165,609
April 09, 2026139.1138.8138.8142.75134.35379,870
April 08, 2026137139.25139.25141.09135.8194,372
April 07, 2026132.3132.84132.84135130.05183,857
April 06, 2026129.95132.29132.29133.38125.45217,289
April 02, 2026126.27129.82129.82133.5117.25509,484
April 01, 2026130129.59129.59140.5128390,587
March 30, 2026134127.01127.01134125.1258,590
March 27, 2026142134.28134.28143.19132.6273,256
March 25, 2026141.52142.33142.33151141.35208,198
March 24, 2026142.22141.52141.52155139.94304,130
March 23, 2026149.46140.12140.12150.8138.92366,709
March 20, 2026-1-1152.12-1-10
March 19, 2026156152.41152.41158.17151.06218,255
March 18, 2026158.61158.47158.47162.94157.32271,925
March 17, 2026158.41157.66157.66162.55156319,285
March 16, 2026161.39158.94158.94161.98157.24192,683
March 13, 2026164.28160.92160.92165.6160118,492
March 12, 2026166.05164.12164.12166.99162.24146,232
March 11, 2026166.49165.48165.48173.95163.35134,896
March 10, 2026165.29166.49166.49169.19165.29160,032
March 09, 2026168.51164.87164.87168.93163.66133,054
March 06, 2026170.64168.34168.34171.72166836,771
March 05, 2026172.45170.4170.4173.65167.14147,998
March 04, 2026-1-1170.41-1-10
March 02, 2026172169.94169.94173.08169133,559
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved