Responsive Industries Limited (RESPONIND.NS) NSE

163.49

-0.26(-0.16%)

Updated at May 13 03:29PM

Currency In INR

RESPONIND.NS Historical Return

If you invested ₹1000 in Responsive Industries Limited (RESPONIND.NS) 10 years ago, it would be worth ₹2,100.33 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,040.81, while ₹1000 invested 1 year ago would be worth ₹884.49. This corresponds to total returns of 110.03%, 4.08%, -11.55%, respectively, with annualized returns of 7.7%, 0.8%, -11.55%.

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
May 12, 2026	170.78	163.75	163.75	171.95	162.4	101,197
May 11, 2026	173.7	170.78	170.78	174.89	169.4	108,768
May 08, 2026	183.98	176.31	176.31	185.82	174.8	117,894
May 07, 2026	163.2	183.07	183.07	188.76	162.12	803,124
May 06, 2026	157.6	160.6	160.6	164	154	175,458
May 05, 2026	157.6	156.4	156.4	158.87	154.69	74,520
May 04, 2026	157.7	157.65	157.65	160	153.15	92,302
April 30, 2026	158	156.16	156.16	160.55	153.51	90,201
April 29, 2026	161.37	157.94	157.94	170	157	178,427
April 28, 2026	157.26	158.99	158.99	161	154.2	86,668
April 27, 2026	150.11	155.7	155.7	157	149.64	122,229
April 24, 2026	154	149.31	149.31	154.76	148.18	50,327
April 23, 2026	153.32	153.1	153.1	156.59	151.01	96,814
April 22, 2026	152.3	153.32	153.32	155.8	151.5	112,710
April 21, 2026	151	153.64	153.64	154.95	151	97,507
April 20, 2026	153.36	153.12	153.12	156.6	149.73	88,190
April 17, 2026	155.07	153.36	153.36	157	152.5	96,276
April 16, 2026	164	155.07	155.07	164	150.42	173,947
April 15, 2026	153.14	153.64	153.64	157.42	149.9	143,565
April 13, 2026	140	147.39	147.39	149.01	133.36	262,387
April 10, 2026	141.01	140.93	140.93	143.79	139.26	165,609
April 09, 2026	139.1	138.8	138.8	142.75	134.35	379,870
April 08, 2026	137	139.25	139.25	141.09	135.8	194,372
April 07, 2026	132.3	132.84	132.84	135	130.05	183,857
April 06, 2026	129.95	132.29	132.29	133.38	125.45	217,289
April 02, 2026	126.27	129.82	129.82	133.5	117.25	509,484
April 01, 2026	130	129.59	129.59	140.5	128	390,587
March 30, 2026	134	127.01	127.01	134	125.1	258,590
March 27, 2026	142	134.28	134.28	143.19	132.6	273,256
March 25, 2026	141.52	142.33	142.33	151	141.35	208,198
March 24, 2026	142.22	141.52	141.52	155	139.94	304,130
March 23, 2026	149.46	140.12	140.12	150.8	138.92	366,709
March 20, 2026	-1	-1	152.12	-1	-1	0
March 19, 2026	156	152.41	152.41	158.17	151.06	218,255
March 18, 2026	158.61	158.47	158.47	162.94	157.32	271,925
March 17, 2026	158.41	157.66	157.66	162.55	156	319,285
March 16, 2026	161.39	158.94	158.94	161.98	157.24	192,683
March 13, 2026	164.28	160.92	160.92	165.6	160	118,492
March 12, 2026	166.05	164.12	164.12	166.99	162.24	146,232
March 11, 2026	166.49	165.48	165.48	173.95	163.35	134,896
March 10, 2026	165.29	166.49	166.49	169.19	165.29	160,032
March 09, 2026	168.51	164.87	164.87	168.93	163.66	133,054
March 06, 2026	170.64	168.34	168.34	171.72	166	836,771
March 05, 2026	172.45	170.4	170.4	173.65	167.14	147,998
March 04, 2026	-1	-1	170.41	-1	-1	0
March 02, 2026	172	169.94	169.94	173.08	169	133,559
February 27, 2026	173.39	174.53	174.53	177.15	172.53	122,775
February 26, 2026	178.9	176.47	176.47	179.47	175.1	136,751
February 25, 2026	178.06	177.92	177.92	180.88	172.33	195,286
February 24, 2026	180	177.62	177.62	180.97	176.53	132,810
February 23, 2026	183.47	180.83	180.83	187.5	180.15	128,484
February 20, 2026	185.3	182.37	182.37	189.9	181.1	190,845
February 19, 2026	188.87	183.56	183.56	189.73	182.15	130,162
February 18, 2026	190.96	188.22	188.22	200.77	187.11	211,529
February 17, 2026	188.5	191.74	191.74	196.5	188.5	208,000
February 16, 2026	186.4	190.01	190.01	195	183.35	174,346
February 13, 2026	190	189.24	189.24	195.92	186.55	137,601
February 12, 2026	188.95	192.3	192.3	196	188.44	223,784
February 11, 2026	193	189.37	189.37	199	188.1	183,133
February 10, 2026	190.6	193.68	193.68	195.49	189.01	152,941