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 ₹2,353.89 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,338.63, while ₹1000 invested 1 year ago would be worth ₹779.1. This corresponds to total returns of 135.39%, 33.86%, -22.09%, respectively, with annualized returns of 8.93%, 6%, -22.09%.

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
July 10, 2026191.29188.36188.36195.43187.17197,903
July 09, 2026204.2190.32190.32210.5183.322.88M
July 08, 2026212.03203.06203.06212.7220299,481
July 07, 2026213.64212.03212.03216.39211.3174,146
July 06, 2026214.57213.82213.82218209.28106,617
July 03, 2026201.79212.87212.87218201.02398,440
July 02, 2026201201.79201.79203.2819933,527
July 01, 2026194.52200.88200.88202.72194.5283,928
June 30, 2026194.58195.49195.49200.51194.3670,418
June 29, 2026193.9194.74194.74195.78190.6496,364
June 25, 2026204.99193.48193.482101892.13M
June 24, 2026200.19204.14204.14205.7320094,570
June 23, 2026196.8201.85201.85207.9195.49259,435
June 22, 2026192.2195.24195.24197.7190.6397,005
June 19, 2026185.72191.09191.09192.66184.61176,171
June 18, 2026179.8185.72185.72190.99179.1953,104
June 17, 2026176.54178.63178.63181.06175.4162,373
June 16, 2026175.68176.83176.83177.69174.2268,590
June 15, 2026179175.71175.71185.55174.15581,199
June 12, 2026165.8174.73174.73176165.852,892
June 11, 2026164.99164.43164.43166.65160.232,326
June 10, 2026171.41164.99164.99172163.5252,749
June 09, 2026171.25171.41171.41174.86169139,226
June 08, 2026178.91169.93169.93179169.01266,032
June 05, 2026190.45180.66180.66190.45179.3586,736
June 04, 2026190.51188.13188.13191.9518665,171
June 03, 2026189.95192.42192.42194.45185167,886
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
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved