Responsive Industries Limited (RESPONIND.NS) NSE

Currency In INR

AD

RESPONIND.NS Historical Return

If you invested ₹1000 in Responsive Industries Limited (RESPONIND.NS) 10 years ago, it would be worth ₹2,001.03 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,112.01, while ₹1000 invested 1 year ago would be worth ₹652.41. This corresponds to total returns of 100.1%, 11.2%, -34.76%, respectively, with annualized returns of 7.18%, 2.14%, -34.76%.

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

AD

RESPONIND.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 2026137.5135.85135.85137.95135.1864,639
November 09, 2026140.23136.18136.18140.23135.29203,771
November 08, 2026140.9140.23140.23140.913912,174
November 06, 2026139.66138.4138.4141.4136.5209,409
November 05, 2026142.5139.38139.38145.84137.071.68M
November 04, 2026141139.72139.72145.29139.05223,882
November 03, 2026146.6140.57140.57149138.05706,083
November 02, 2026146145145151.58144210,118
October 30, 2026147.4144.95144.95152.5144.01234,495
October 29, 2026146.91148.21148.21152.99146.85107,198
October 28, 2026148148.4148.4150143.7787,275
October 27, 2026146.31147.62147.62150.25144.41160,471
October 26, 2026139.4146.31146.31148.47136.73294,637
October 23, 2026147141.32141.32147139.36230,658
October 22, 2026147.97144.73144.73151.92143.11.15M
October 21, 2026148.9146.67146.67152145.77381,998
October 19, 2026151.5149.59149.59152.64148.3255,610
October 16, 2026151.68150.7150.7153.5149.51.49M
October 15, 2026152.3151.68151.68155.191501.32M
October 14, 2026151.77152.2152.2155.13150.51.38M
October 13, 2026149.13151.77151.77157.5149.131.83M
October 12, 2026151149.81149.81152.7149100,517
October 09, 2026154151.72151.72154.89151.1110,093
October 08, 2026158.4152.99152.99159.59152.55103,320
October 07, 2026156159.73159.73166.23155.8443,360
October 06, 2026158.2156.31156.31163154.651.66M
October 05, 2026160.04158.17158.17163.21157.45151,011
October 01, 2026164.5162.59162.59166.39157.55272,136
September 30, 2026168.02165.38165.38176.59163.35390,374
September 29, 2026162.4168.09168.09172.69160.221.34M
September 28, 2026161.24161.6161.6165157.51712,811
September 25, 2026155161.23161.23171.621552.45M
September 24, 2026162158.02158.02163.8156.35176,639
September 23, 2026157.38162.24162.24167.7157.381.01M
September 22, 2026160157.38157.38162.47156.4883,821
September 21, 2026159.9160.26160.26164.61157.47141,725
September 18, 2026159.08159.18159.18160.93157195,776
September 17, 2026159.47163.4163.4164.7159.16157,690
September 16, 2026162.54161.57161.57164158.06394,977
September 15, 2026172.3160.82160.82172.96160957,892
September 11, 2026170.85173.27173.27176.8164.171.95M
September 10, 2026166169.54169.54174.81642.9M
September 09, 2026147.15169.59169.59175.2144.8812.73M
September 08, 2026147148.23148.23149.45142.98474,819
September 07, 2026152.39148.15148.15152.391471.22M
September 04, 2026151.25154.9154.9176.14150.3740.18M
September 03, 2026150.09151.87151.87154.54150.0966,921
September 02, 2026149.01150.47150.47152148.0752,071
September 01, 2026149.56150.17150.17152.9914983,170
August 31, 2026154149.05149.0515414949,779
August 28, 2026158.06153.55153.55158.06152.4141,041
August 27, 2026151156.82156.82159.9149.86279,291
August 26, 2026154151.71151.71156149673,967
August 25, 2026154.01153.71153.71158.8153.153,730
August 24, 2026155.01154.67154.67157.82153.7535,867
August 21, 2026156155.06155.06159.39154.15173,438
August 20, 2026157.01156.37156.37161.06155.5673,771
August 19, 2026159156.54156.54161.28155.5394,314
August 18, 2026159.68158.09158.09160.22156.4179,679
August 17, 2026160.1159.01159.01166157.14287,962
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved