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 ₹1,879.5 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,122.08, while ₹1000 invested 1 year ago would be worth ₹672.46. This corresponds to total returns of 87.95%, 12.21%, -32.75%, respectively, with annualized returns of 6.51%, 2.33%, -32.75%.

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
November 09, 2026	140.23	136.18	136.18	140.23	135.29	203,771
November 08, 2026	140.9	140.23	140.23	140.9	139	12,174
November 06, 2026	139.66	138.4	138.4	141.4	136.5	209,409
November 05, 2026	142.5	139.38	139.38	145.84	137.07	1.68M
November 04, 2026	141	139.72	139.72	145.29	139.05	223,882
November 03, 2026	146.6	140.57	140.57	149	138.05	706,083
November 02, 2026	146	145	145	151.58	144	210,118
October 30, 2026	147.4	144.95	144.95	152.5	144.01	234,495
October 29, 2026	146.91	148.21	148.21	152.99	146.85	107,198
October 28, 2026	148	148.4	148.4	150	143.77	87,275
October 27, 2026	146.31	147.62	147.62	150.25	144.41	160,471
October 26, 2026	139.4	146.31	146.31	148.47	136.73	294,637
October 23, 2026	147	141.32	141.32	147	139.36	230,658
October 22, 2026	147.97	144.73	144.73	151.92	143.1	1.15M
October 21, 2026	148.9	146.67	146.67	152	145.77	381,998
October 19, 2026	151.5	149.59	149.59	152.64	148.3	255,610
October 16, 2026	151.68	150.7	150.7	153.5	149.5	1.49M
October 15, 2026	152.3	151.68	151.68	155.19	150	1.32M
October 14, 2026	151.77	152.2	152.2	155.13	150.5	1.38M
October 13, 2026	149.13	151.77	151.77	157.5	149.13	1.83M
October 12, 2026	151	149.81	149.81	152.7	149	100,517
October 09, 2026	154	151.72	151.72	154.89	151.1	110,093
October 08, 2026	158.4	152.99	152.99	159.59	152.55	103,320
October 07, 2026	156	159.73	159.73	166.23	155.8	443,360
October 06, 2026	158.2	156.31	156.31	163	154.65	1.66M
October 05, 2026	160.04	158.17	158.17	163.21	157.45	151,011
October 01, 2026	164.5	162.59	162.59	166.39	157.55	272,136
September 30, 2026	168.02	165.38	165.38	176.59	163.35	390,374
September 29, 2026	162.4	168.09	168.09	172.69	160.22	1.34M
September 28, 2026	161.24	161.6	161.6	165	157.51	712,811
September 25, 2026	155	161.23	161.23	171.62	155	2.45M
September 24, 2026	162	158.02	158.02	163.8	156.35	176,639
September 23, 2026	157.38	162.24	162.24	167.7	157.38	1.01M
September 22, 2026	160	157.38	157.38	162.47	156.48	83,821
September 21, 2026	159.9	160.26	160.26	164.61	157.47	141,725
September 18, 2026	159.08	159.18	159.18	160.93	157	195,776
September 17, 2026	159.47	163.4	163.4	164.7	159.16	157,690
September 16, 2026	162.54	161.57	161.57	164	158.06	394,977
September 15, 2026	172.3	160.82	160.82	172.96	160	957,892
September 11, 2026	170.85	173.27	173.27	176.8	164.17	1.95M
September 10, 2026	166	169.54	169.54	174.8	164	2.9M
September 09, 2026	147.15	169.59	169.59	175.2	144.88	12.73M
September 08, 2026	147	148.23	148.23	149.45	142.98	474,819
September 07, 2026	152.39	148.15	148.15	152.39	147	1.22M
September 04, 2026	151.25	154.9	154.9	176.14	150.37	40.18M
September 03, 2026	150.09	151.87	151.87	154.54	150.09	66,921
September 02, 2026	149.01	150.47	150.47	152	148.07	52,071
September 01, 2026	149.56	150.17	150.17	152.99	149	83,170
August 31, 2026	154	149.05	149.05	154	149	49,779
August 28, 2026	158.06	153.55	153.55	158.06	152.4	141,041
August 27, 2026	151	156.82	156.82	159.9	149.86	279,291
August 26, 2026	154	151.71	151.71	156	149	673,967
August 25, 2026	154.01	153.71	153.71	158.8	153.1	53,730
August 24, 2026	155.01	154.67	154.67	157.82	153.75	35,867
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