Responsive Industries Limited (RESPONIND.NS) NSE

Currency In INR

RESPONIND.NS Historical Return

If you invested ₹1000 in Responsive Industries Limited (RESPONIND.NS) 10 years ago, it would be worth ₹2,090.6 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,322.14, while ₹1000 invested 1 year ago would be worth ₹768.46. This corresponds to total returns of 109.06%, 32.21%, -23.15%, respectively, with annualized returns of 7.65%, 5.74%, -23.15%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	156	155.06	155.06	159.39	154.15	173,438
August 20, 2026	157.01	156.37	156.37	161.06	155.56	73,771
August 19, 2026	159	156.54	156.54	161.28	155.53	94,314
August 18, 2026	159.68	158.09	158.09	160.22	156.41	79,679
August 17, 2026	160.1	159.01	159.01	166	157.14	287,962
August 14, 2026	167.5	165.9	165.9	170.8	164	78,078
August 13, 2026	167.47	168.71	168.71	172.4	166.53	74,357
August 12, 2026	166	167.19	167.19	173.39	166	140,777
August 11, 2026	169.02	166.93	166.93	169.75	166.1	51,949
August 10, 2026	174.5	169.38	169.38	174.5	168.37	137,565
August 07, 2026	170.1	169.44	169.44	174.83	168.2	83,201
August 06, 2026	173	171.43	171.43	174.7	170.01	61,225
August 05, 2026	176.49	173.12	173.12	177.79	172.15	56,790
August 04, 2026	172.2	176.49	176.49	178.5	172.2	126,857
August 03, 2026	171.6	173.3	173.3	175	171.6	84,594
July 31, 2026	170.52	171.6	171.6	175.99	170	138,978
July 30, 2026	172.9	170.99	170.99	174.04	170.5	111,224
July 29, 2026	174.5	173.33	173.33	175.78	172.1	95,636
July 28, 2026	175.47	172.99	172.99	176.87	172.15	89,531
July 27, 2026	177	175.47	175.47	179.49	174.2	117,789
July 23, 2026	178.71	176.97	176.97	182.15	175.79	366,567
July 22, 2026	183.58	178.98	178.98	186.95	176.85	875,437
July 21, 2026	193.99	181.84	181.84	193.99	180.01	2.19M
July 20, 2026	232.9	192.77	192.77	240.9	187.35	16.44M
July 17, 2026	190.6	220.6	220.6	227.4	188.94	27.83M
July 16, 2026	189.92	190.59	190.59	196.7	189.1	109,396
July 15, 2026	184.39	190.53	190.53	192	183.21	117,826
July 14, 2026	187.35	183.39	183.39	187.35	182.7	47,143
July 13, 2026	185.2	188.1	188.1	190.94	185.2	63,522
July 10, 2026	191.29	188.36	188.36	195.43	187.17	197,903
July 09, 2026	204.2	190.32	190.32	210.5	183.32	2.88M
July 08, 2026	212.03	203.06	203.06	212.72	202	99,481
July 07, 2026	213.64	212.03	212.03	216.39	211.31	74,146
July 06, 2026	214.57	213.82	213.82	218	209.28	106,617
July 03, 2026	201.79	212.87	212.87	218	201.02	398,440
July 02, 2026	201	201.79	201.79	203.28	199	33,527
July 01, 2026	194.52	200.88	200.88	202.72	194.52	83,928
June 30, 2026	194.58	195.49	195.49	200.51	194.36	70,418
June 29, 2026	193.9	194.74	194.74	195.78	190.64	96,364
June 25, 2026	204.99	193.48	193.48	210	189	2.13M
June 24, 2026	200.19	204.14	204.14	205.73	200	94,570
June 23, 2026	196.8	201.85	201.85	207.9	195.49	259,435
June 22, 2026	192.2	195.24	195.24	197.7	190.63	97,005
June 19, 2026	185.72	191.09	191.09	192.66	184.61	176,171
June 18, 2026	179.8	185.72	185.72	190.99	179.1	953,104
June 17, 2026	176.54	178.63	178.63	181.06	175.41	62,373
June 16, 2026	175.68	176.83	176.83	177.69	174.22	68,590
June 15, 2026	179	175.71	175.71	185.55	174.15	581,199
June 12, 2026	165.8	174.73	174.73	176	165.8	52,892
June 11, 2026	164.99	164.43	164.43	166.65	160.2	32,326
June 10, 2026	171.41	164.99	164.99	172	163.52	52,749
June 09, 2026	171.25	171.41	171.41	174.86	169	139,226
June 08, 2026	178.91	169.93	169.93	179	169.01	266,032
June 05, 2026	190.45	180.66	180.66	190.45	179.35	86,736
June 04, 2026	190.51	188.13	188.13	191.95	186	65,171
June 03, 2026	189.95	192.42	192.42	194.45	185	167,886
June 02, 2026	179.8	189.39	189.39	217.05	177.6	648,659
June 01, 2026	192.73	180.88	180.88	194.99	178.62	142,337
May 29, 2026	196.79	194.24	194.24	199	191.25	188,755
May 27, 2026	184.01	193.88	193.88	194.95	182.5	562,664