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 ₹2,001.5 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,210.95, while ₹1000 invested 1 year ago would be worth ₹794.79. This corresponds to total returns of 100.15%, 21.09%, -20.52%, respectively, with annualized returns of 7.19%, 3.9%, -20.52%.

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
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
August 14, 2026167.5165.9165.9170.816478,078
August 13, 2026167.47168.71168.71172.4166.5374,357
August 12, 2026166167.19167.19173.39166140,777
August 11, 2026169.02166.93166.93169.75166.151,949
August 10, 2026174.5169.38169.38174.5168.37137,565
August 07, 2026170.1169.44169.44174.83168.283,201
August 06, 2026173171.43171.43174.7170.0161,225
August 05, 2026176.49173.12173.12177.79172.1556,790
August 04, 2026172.2176.49176.49178.5172.2126,857
August 03, 2026171.6173.3173.3175171.684,594
July 31, 2026170.52171.6171.6175.99170138,978
July 30, 2026172.9170.99170.99174.04170.5111,224
July 29, 2026174.5173.33173.33175.78172.195,636
July 28, 2026175.47172.99172.99176.87172.1589,531
July 27, 2026177175.47175.47179.49174.2117,789
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved