Responsive Industries share price history

NSE: RESPONINDBSE: 505509Consumer DurablesSmall Cap

Responsive Industries Limited · Face value ₹1 · Listed Mar 1983 on BSE, Oct 2010 on NSE

₹148.21₹0.19 (0.13%)BSE ₹148.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹148.40.

29 Oct: open ₹146.91, high ₹152.99, low ₹146.85

52-week range of traded prices to 29 Oct 2026

₹117.25Low, 2 Apr 2026₹240.90High, 20 Jul 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹3,951 Cr811th largest listed
P/E: 39.01
P/B: 2.53
Dividend yield: 0.07%
ROE: 7.0%
ROCE: 6.9%
Debt to equity: 0.12
Volume, NSE: 1,06,73741.8% delivered

Responsive Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Responsive Industries' share price is on record from 8 Oct 2010, when it closed at ₹95.80, to 29 Oct 2026. Its highest close was ₹354.00 on 3 Oct 2023 and its lowest ₹35.00 on 9 Oct 2017. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Mar 2007, but prices before 8 Oct 2010 are not shown: on 8 Oct 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	148.21	−26.0%	220.60	127.01	199.00	240.90	117.25	16,91,87,263
2025	200.32	−19.2%	267.06	176.70	248.45	271.50	155.80	4,68,72,014
2024	247.95	−19.1%	327.70	247.95	306.45	339.45	244.35	10,21,41,223
2023	306.55	+161.6%	354.00	107.80	117.80	364.95	105.00	7,26,76,926
2022	117.20	−31.1%	210.95	103.00	165.10	215.00	100.95	4,93,65,254
2021	170.10	−8.8%	188.85	99.70	189.00	202.00	90.30	3,28,77,269
2020	186.45	+100.7%	194.75	75.90	93.80	200.00	67.60	5,25,15,881
2019	92.90	+1.7%	99.50	82.60	95.00	106.55	78.95	3,30,11,627
2018	91.35	+129.5%	101.05	37.00	39.70	105.10	36.00	2,85,02,390
2017	39.80	−38.6%	102.75	35.00	62.35	107.00	34.50	5,64,60,007
2016	64.85	−41.4%	113.50	62.15	113.90	118.85	59.65	16,45,747
2015	110.70	+30.6%	186.25	78.20	83.70	208.80	75.95	63,02,039
2014	84.75	−11.0%	102.95	69.05	95.50	118.80	66.00	1,19,41,121
2013	95.20	+2.4%	97.50	81.85	92.30	114.65	73.00	86,98,665
2012	93.00	−7.0%	129.55	79.85	100.50	145.00	77.80	60,03,527
2011	100.00	+7.1%	116.25	87.40	94.50	120.00	83.00	43,08,336
2010BSE close	93.40	–	98.20	90.10	96.80	100.00	88.55	41,20,491

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 8 Oct 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	148.21	−10.4%	164.50	166.39	136.73	1,15,29,224
Sep 2026	165.38	+11.0%	149.56	176.80	142.98	6,76,76,319
Aug 2026	149.05	−13.1%	171.60	178.50	149.00	28,37,230
Jul 2026	171.60	−12.2%	194.52	240.90	170.00	5,25,74,106
Jun 2026	195.49	+0.6%	192.73	217.05	160.20	62,41,849
May 2026	194.24	+24.4%	157.70	199.00	153.15	1,08,67,599
Apr 2026	156.16	+23.0%	130.00	170.00	117.25	36,33,574
Mar 2026	127.01	−27.2%	172.00	174.99	125.10	44,91,982
Feb 2026	174.53	+4.0%	169.50	202.23	161.70	38,99,254
Jan 2026	167.75	−16.3%	199.00	207.40	161.00	54,36,126
Dec 2025	200.32	−6.1%	211.30	230.81	190.60	53,21,266
Nov 2025	213.43	+8.5%	197.31	227.58	185.17	66,94,237
Oct 2025	196.78	+6.9%	186.20	202.16	165.15	15,20,058
Sep 2025	184.04	−4.8%	194.04	205.48	176.60	10,62,368
Aug 2025	193.27	−11.9%	217.01	221.34	191.25	15,74,648
Jul 2025	219.34	−7.5%	238.00	251.00	216.32	32,15,146
Jun 2025	237.00	+20.8%	195.50	247.38	192.66	46,63,742
May 2025	196.20	+9.2%	179.73	198.80	169.70	22,20,562
Apr 2025	179.73	−4.9%	189.45	204.90	155.80	27,94,105
Mar 2025	189.02	−4.1%	198.15	212.00	183.00	45,38,167
Feb 2025	197.17	−20.3%	245.00	253.07	190.20	51,52,385
Jan 2025	247.29	−0.3%	248.45	271.50	230.00	81,15,330
Dec 2024	247.95	−1.9%	252.45	289.50	244.35	1,82,21,117
Nov 2024	252.80	−5.8%	269.70	284.50	249.00	53,90,459
Oct 2024	268.35	−2.4%	276.45	289.95	252.20	60,42,304
Sep 2024	275.05	+3.4%	266.90	300.00	259.50	1,05,50,479
Aug 2024	265.90	−7.2%	288.50	302.15	262.50	1,17,81,699
Jul 2024	286.65	−11.2%	321.45	339.45	271.35	1,55,44,737
Jun 2024	322.85	+5.5%	318.95	338.65	250.05	80,17,659
May 2024	305.95	−0.1%	319.95	328.00	261.00	68,68,696
Apr 2024	306.15	+10.2%	280.80	325.00	279.00	26,16,593
Mar 2024	277.70	−7.2%	299.10	316.00	266.05	35,08,406
Feb 2024	299.10	−0.2%	302.90	330.25	282.00	88,25,574
Jan 2024	299.80	−2.2%	306.45	337.00	270.00	47,73,500
Dec 2023	306.55	−4.4%	324.70	335.90	298.30	26,32,090
Nov 2023	320.60	+2.3%	310.60	359.75	310.00	35,12,506
Oct 2023	313.45	−10.7%	350.00	358.25	290.05	36,51,051
Sep 2023	351.15	+43.5%	246.50	364.95	241.10	1,82,30,620
Aug 2023	244.70	+23.2%	199.10	249.25	191.25	1,33,44,232
Jul 2023	198.70	+21.9%	164.65	212.60	153.05	1,61,84,394
Jun 2023	162.95	+3.2%	159.50	195.85	153.15	84,00,530
May 2023	157.90	+5.9%	149.05	165.20	146.15	35,39,939
Apr 2023	149.05	+21.0%	125.00	150.80	117.20	16,77,048
Mar 2023	123.15	0.0%	125.00	125.65	105.00	3,85,139
Feb 2023	123.20	−0.5%	123.10	129.65	115.95	3,49,362
Jan 2023	123.80	+5.6%	117.80	137.10	113.40	7,70,015
Dec 2022	117.20	−16.5%	141.85	152.70	100.95	26,34,068
Nov 2022	140.30	+3.0%	136.05	155.00	110.60	40,01,721
Oct 2022	136.25	−6.0%	144.70	153.40	134.50	10,66,850
Sep 2022	144.90	−0.2%	143.00	156.05	135.10	40,74,518
Aug 2022	145.20	+2.5%	141.00	153.00	133.50	14,23,579
Jul 2022	141.60	+19.9%	119.90	154.90	119.90	55,83,341
Jun 2022	118.05	−12.7%	133.15	149.65	104.30	17,21,776
May 2022	135.25	−16.7%	160.00	164.70	120.30	36,49,065
Apr 2022	162.45	−10.7%	181.85	193.70	158.75	45,14,209
Mar 2022	181.85	+11.4%	162.85	190.00	141.15	49,60,282
Feb 2022	163.20	−18.0%	196.60	215.00	160.70	68,57,813
Jan 2022	198.95	+17.0%	165.10	199.50	162.55	88,78,032
Dec 2021	170.10	+63.6%	102.00	177.85	97.80	1,66,07,529
Nov 2021	103.95	−10.3%	116.45	126.70	90.30	10,99,722
Oct 2021	115.90	−5.4%	123.00	134.95	110.20	12,04,645
Sep 2021	122.50	−2.2%	124.65	135.95	119.00	12,77,342
Aug 2021	125.20	−7.0%	135.30	138.00	113.55	7,65,575
Jul 2021	134.65	−6.1%	145.20	160.00	127.50	16,43,953
Jun 2021	143.40	−9.3%	158.10	171.20	135.90	44,25,134
May 2021	158.10	−1.4%	161.05	171.85	153.00	7,70,045
Apr 2021	160.30	−4.1%	168.00	189.40	150.25	9,03,944
Mar 2021	167.10	−4.8%	179.10	202.00	153.00	18,35,806
Feb 2021	175.60	−0.7%	176.00	194.90	167.00	11,31,110
Jan 2021	176.85	−5.1%	189.00	198.70	175.90	12,12,464
Dec 2020	186.45	+11.8%	168.00	200.00	168.00	39,52,060
Nov 2020	166.80	+15.0%	146.90	172.70	142.00	49,38,250
Oct 2020	145.00	+38.7%	106.15	150.45	102.65	67,41,313
Sep 2020	104.55	+10.6%	94.50	122.00	91.00	79,69,321
Aug 2020	94.50	−1.3%	97.00	111.70	91.10	82,22,433
Jul 2020	95.75	+26.2%	79.05	97.00	67.60	65,95,969
Jun 2020	75.90	−10.3%	84.95	86.35	72.00	26,43,952
May 2020	84.60	+3.8%	81.25	86.50	80.00	19,73,588
Apr 2020	81.50	+0.4%	80.30	85.10	80.00	18,09,867
Mar 2020	81.15	−4.8%	86.20	92.00	71.60	18,60,875
Feb 2020	85.25	−7.0%	91.65	94.15	81.40	20,34,379
Jan 2020	91.65	−1.3%	93.80	95.30	88.05	37,73,874
Dec 2019	92.90	+3.9%	90.00	95.90	86.00	18,77,797
Nov 2019	89.40	−3.4%	92.20	95.00	85.15	27,92,298
Oct 2019	92.55	+1.9%	90.80	106.55	84.80	31,57,587
Sep 2019	90.80	−3.1%	93.00	104.70	89.55	34,02,287
Aug 2019	93.75	+1.4%	92.00	98.25	87.00	38,38,018
Jul 2019	92.50	+2.2%	91.95	97.00	84.15	39,62,327
Jun 2019	90.50	+2.9%	88.80	101.60	82.00	23,51,708
May 2019	87.95	+6.5%	83.30	99.40	78.95	26,11,326
Apr 2019	82.60	−10.1%	94.00	98.00	81.55	19,71,318
Mar 2019	91.90	−2.2%	94.15	96.80	86.10	21,21,602
Feb 2019	94.00	+1.5%	92.70	96.95	85.00	18,71,910
Jan 2019	92.65	+1.4%	95.00	100.40	81.10	30,53,449
Dec 2018	91.35	−0.9%	92.00	103.90	80.25	28,23,167
Nov 2018	92.15	+11.7%	86.00	96.75	83.10	30,40,276
Oct 2018	82.50	+15.4%	74.95	85.00	67.35	5,53,159
Sep 2018	71.50	−21.7%	95.40	95.40	68.20	2,14,423
Aug 2018	91.30	+0.1%	93.00	101.00	82.05	2,53,443
Jul 2018	91.25	+15.4%	79.45	105.10	74.35	14,75,549
Jun 2018	79.10	+2.3%	81.20	88.70	75.05	26,67,169
May 2018	77.35	−8.7%	87.40	88.00	72.25	9,97,877
Apr 2018	84.70	+115.5%	40.00	85.45	39.20	63,79,670
Mar 2018	39.30	−14.6%	45.95	47.00	36.80	35,44,956
Feb 2018	46.00	+17.5%	38.75	46.80	36.00	41,60,622
Jan 2018	39.15	−1.6%	39.70	43.50	38.90	23,92,079
Dec 2017	39.80	+0.5%	40.10	49.80	36.00	63,55,620
Nov 2017	39.60	+6.6%	38.00	47.00	36.70	27,14,737
Oct 2017	37.15	−1.1%	38.90	42.35	34.50	24,05,082
Sep 2017	37.55	−15.4%	45.50	51.00	35.75	6,78,564
Aug 2017	44.40	−36.3%	71.00	74.90	39.50	17,19,931
Jul 2017	69.70	−15.2%	82.00	96.30	56.10	17,04,756
Jun 2017	82.20	−7.1%	89.50	92.00	76.35	17,31,450
May 2017	88.50	+1.7%	88.50	94.00	84.25	11,57,544
Apr 2017	87.00	+0.5%	88.35	92.00	73.30	33,76,229
Mar 2017	86.60	−11.9%	98.50	107.00	85.50	2,68,10,934
Feb 2017	98.30	+56.0%	64.00	104.80	61.00	76,18,977
Jan 2017	63.00	−2.9%	62.35	69.00	61.40	1,86,183
Dec 2016	64.85	−7.2%	72.20	72.20	59.65	7,37,892
Nov 2016	69.85	−6.8%	75.00	78.00	65.10	2,15,870
Oct 2016	74.95	+2.5%	74.05	78.10	68.20	83,300
Sep 2016	73.15	−7.3%	77.00	94.65	67.10	2,86,037
Aug 2016	78.90	+1.0%	78.00	81.45	73.00	17,806
Jul 2016	78.10	−2.3%	80.00	80.90	76.35	17,403
Jun 2016	79.90	+1.6%	82.85	82.85	75.10	18,913
May 2016	78.65	−0.4%	79.00	83.00	76.00	17,204
Apr 2016	79.00	−2.7%	82.50	87.70	74.65	65,048
Mar 2016	81.20	−8.8%	95.00	95.00	77.00	61,772
Feb 2016	89.00	−17.2%	109.90	111.95	80.15	32,902
Jan 2016	107.50	−2.9%	113.90	118.85	84.10	91,600
Dec 2015	110.70	+33.8%	82.90	119.80	78.00	2,01,677
Nov 2015	82.75	+2.1%	81.95	84.95	75.95	14,431
Oct 2015	81.05	−0.4%	82.00	97.20	80.50	28,364
Sep 2015	81.35	−11.9%	91.00	92.80	78.10	28,833
Aug 2015	92.35	−19.6%	115.00	123.00	77.00	1,52,639
Jul 2015	114.90	−10.5%	130.00	147.00	104.30	6,13,314
Jun 2015	128.45	−6.5%	130.00	208.80	124.00	24,04,253
May 2015	137.40	+18.0%	119.95	147.00	107.05	1,29,982
Apr 2015	116.40	−1.7%	127.00	142.50	99.20	1,35,331
Mar 2015	118.40	+6.9%	108.35	155.55	99.70	9,25,448
Feb 2015	110.80	+21.8%	91.00	118.00	87.30	9,85,300
Jan 2015	90.95	+7.3%	83.70	102.00	82.35	6,82,467
Dec 2014	84.75	−8.5%	92.15	95.75	80.65	5,20,594
Nov 2014	92.60	−4.9%	97.40	104.00	90.30	9,93,905
Oct 2014	97.40	+12.4%	89.00	99.65	82.50	7,82,546
Sep 2014	86.65	+3.8%	86.95	96.65	82.70	18,20,852
Aug 2014	83.45	+19.2%	68.00	86.75	68.00	4,74,269
Jul 2014	70.00	−9.8%	74.20	78.00	66.00	3,04,511
Jun 2014	77.60	−23.8%	102.15	118.80	77.60	49,38,045
May 2014	101.80	+13.7%	92.25	109.00	81.80	3,96,720
Apr 2014	89.50	−6.5%	95.75	98.00	83.05	3,28,333
Mar 2014	95.75	+0.6%	95.10	112.20	78.80	4,85,769
Feb 2014	95.20	+1.4%	93.80	95.35	93.55	4,03,968
Jan 2014	93.85	−1.4%	95.50	110.00	86.00	4,91,609
Dec 2013	95.20	+3.8%	92.00	114.65	89.00	4,31,629
Nov 2013	91.70	+5.3%	87.00	99.00	81.85	4,15,282
Oct 2013	87.10	−1.1%	87.00	99.00	74.20	4,63,110
Sep 2013	88.05	+1.7%	86.00	99.00	81.05	4,35,088
Aug 2013	86.55	−1.9%	95.00	106.80	82.00	4,59,319
Jul 2013	88.25	−2.3%	86.50	103.90	73.00	5,31,001
Jun 2013	90.30	−2.5%	87.50	112.00	86.00	5,32,621
May 2013	92.65	+6.7%	87.00	99.55	82.25	6,13,806
Apr 2013	86.85	−3.5%	86.55	102.70	77.00	4,30,682
Mar 2013	90.00	−4.3%	94.00	99.80	77.70	5,54,970
Feb 2013	94.00	+0.1%	93.55	102.80	89.55	5,46,672
Jan 2013	93.90	+1.0%	92.30	99.00	86.50	32,84,485
Dec 2012	93.00	+1.1%	91.00	101.00	85.50	10,90,130
Nov 2012	92.00	−1.0%	91.75	102.80	83.10	56,274
Oct 2012	92.90	+3.2%	92.00	94.00	77.80	18,83,138
Sep 2012	90.00	−0.2%	93.00	96.95	80.00	16,92,387
Aug 2012	90.15	−7.1%	107.50	107.50	83.65	40,509
Jul 2012	97.00	+11.5%	88.00	120.00	79.65	1,75,206
Jun 2012	87.00	+0.4%	85.00	91.45	82.25	34,550
May 2012	86.65	−11.0%	97.85	98.90	82.50	60,025
Apr 2012	97.40	+11.1%	86.00	103.00	86.00	85,423
Mar 2012	87.65	−21.5%	115.00	117.35	78.00	2,98,510
Feb 2012	111.70	+2.0%	108.00	145.00	93.75	4,69,381
Jan 2012	109.50	+9.5%	100.50	119.00	89.50	1,17,994
Dec 2011	100.00	−0.1%	101.00	103.25	83.00	1,38,183
Nov 2011	100.10	−7.2%	108.00	108.10	96.15	1,14,540
Oct 2011	107.90	+2.7%	105.70	109.00	104.05	1,12,742
Sep 2011	105.05	−5.3%	110.95	120.00	105.00	2,23,326
Aug 2011	110.95	+4.0%	108.75	110.95	102.00	2,99,947
Jul 2011	106.65	+14.7%	93.00	117.50	93.00	3,10,004
Jun 2011	93.00	−1.0%	93.00	95.95	91.05	1,57,916
May 2011	93.90	+1.2%	93.50	98.30	89.35	5,98,851
Apr 2011	92.75	+0.5%	92.20	99.00	91.75	3,48,041
Mar 2011	92.30	−1.1%	92.50	95.00	89.70	4,54,840
Feb 2011	93.30	+3.1%	91.90	93.70	88.50	8,04,027
Jan 2011	90.50	−3.1%	94.50	95.20	85.65	7,45,919
Dec 2010	93.40	+1.5%	93.45	94.60	90.10	12,21,582
Nov 2010	92.05	−0.3%	93.80	100.00	88.55	9,50,319
Oct 2010BSE close	92.35	–	96.80	98.50	90.25	19,48,590

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	146.91	152.99	146.85	148.21	150.26	1,06,737	41.8%
28 Oct 2026	148.00	150.00	143.77	148.40	146.88	87,243	39.3%
27 Oct 2026	146.31	150.25	144.41	147.62	148.06	1,60,442	21.0%
26 Oct 2026	139.40	148.47	136.73	146.31	145.03	2,94,638	24.1%
23 Oct 2026	147.00	147.00	139.36	141.32	141.95	2,30,508	25.6%
22 Oct 2026	147.97	151.92	143.10	144.73	147.96	11,50,897	11.6%
21 Oct 2026	148.90	152.00	145.77	146.67	148.90	3,81,998	19.1%
19 Oct 2026	151.50	152.64	148.30	149.59	150.61	2,55,121	31.8%
16 Oct 2026	151.68	153.50	149.50	150.70	150.85	14,90,197	14.7%
15 Oct 2026	152.30	155.19	150.00	151.68	152.39	13,19,794	28.0%
14 Oct 2026	151.77	155.13	150.50	152.20	151.82	13,75,368	16.1%
13 Oct 2026	149.13	157.50	149.13	151.77	153.59	18,33,935	4.9%
12 Oct 2026	151.00	152.70	149.00	149.81	150.30	1,00,417	32.6%
9 Oct 2026	154.00	154.89	151.10	151.72	152.50	1,09,847	32.2%
8 Oct 2026	158.40	159.59	152.55	152.99	155.16	1,03,279	51.8%
7 Oct 2026	156.00	166.23	155.80	159.73	161.61	4,43,322	40.0%
6 Oct 2026	158.20	163.00	154.65	156.31	157.01	16,62,406	25.0%
5 Oct 2026	160.04	163.21	157.45	158.17	159.83	1,50,939	58.1%
1 Oct 2026	164.50	166.39	157.55	162.59	162.14	2,72,136	49.8%
30 Sep 2026	168.02	176.59	163.35	165.38	169.62	3,90,374	32.0%
29 Sep 2026	162.40	172.69	160.22	168.09	168.37	13,41,506	21.1%
28 Sep 2026	161.24	165.00	157.51	161.60	161.29	7,12,573	31.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
8 Oct 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
9 Apr 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.