Responsive Industries share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
17-07-2026 Friday	BSE Sensex : 78,151.45 +964.58 +1.25%		NSE Nifty 50 : 24,334.30 +261.55 +1.09%		USD - INR 1 $ = Rs 96.23	Find Stock
Share Price in Google :	Responsive Industries		MCap (aprox) 5941.7 Crores	Symbol : RESPONIND	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
8.6%	23.5%	27.6%	43.8%	17.5%	-8.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
17-07-26	Fri	220.6	30.01	27.83m	15.7%
16-07-26	Thu	190.59	0.06	109.38k	0.0%	Data Update : 7 PM
15-07-26	Wed	190.53	7.14	117.83k	3.9%	17-07-26 : 220.6
14-07-26	Tue	183.39	-4.71	47.1k	-2.5%
13-07-26	Mon	188.1	-0.26	63.36k	-0.1%	Compared to  :  08-07-26 203.06
10-07-26	Fri	188.36	-1.96	197.9k	-1.0%
09-07-26	Thu	190.32	-12.74	2.88m	-6.3%	7 Days %
08-07-26	Wed	203.06	-8.97	99.48k	-4.2%	8.6%
07-07-26	Tue	212.03	-1.79	74.14k	-0.8%
06-07-26	Mon	213.82	0.95	106.47k	0.4%	Compared to  :  17-06-26 178.63
03-07-26	Fri	212.87	11.08	398.17k	5.5%
02-07-26	Thu	201.79	0.91	33.51k	0.5%	1 Month %
01-07-26	Wed	200.88	5.39	83.9k	2.8%	23.5%
30-06-26	Tue	195.49	0.75	70.42k	0.4%	.
29-06-26	Mon	194.74	1.26	96.36k	0.7%	Compared to  :  18-05-26 172.82
25-06-26	Thu	193.48	-10.66	2.13m	-5.2%
24-06-26	Wed	204.14	2.29	94.57k	1.1%	2 Months %
23-06-26	Tue	201.85	6.61	259.44k	3.4%	27.6%
22-06-26	Mon	195.24	4.15	97.01k	2.2%
19-06-26	Fri	191.09	5.37	176.17k	2.9%	Compared to  :  17-04-26 153.36
18-06-26	Thu	185.72	7.09	952.71k	4.0%
17-06-26	Wed	178.63	1.8	62.08k	1.0%	3 Months %
16-06-26	Tue	176.83	1.12	68.54k	0.6%	43.8%
15-06-26	Mon	175.71	0.98	581.2k	0.6%
12-06-26	Fri	174.73	10.3	52.79k	6.3%	Compared to  :  16-01-26 187.79
11-06-26	Thu	164.43	-0.56	32.33k	-0.3%
10-06-26	Wed	164.99	-6.42	52.75k	-3.7%	6 Months %
09-06-26	Tue	171.41	1.48	139.23k	0.9%	17.5%
08-06-26	Mon	169.93	-10.73	265.74k	-5.9%
05-06-26	Fri	180.66	-7.47	86.74k	-4.0%	Compared to  :  17-07-25 241.38
04-06-26	Thu	188.13	-4.29	64.27k	-2.2%
03-06-26	Wed	192.42	3.03	167.88k	1.6%	1 year %
02-06-26	Tue	189.39	8.51	648.66k	4.7%	-8.6%
01-06-26	Mon	180.88	-13.36	142.21k	-6.9%
29-05-26	Fri	194.24	0.36	188.24k	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-05-26	Wed	193.88	8.89	562.66k	4.8%
26-05-26	Tue	184.99	10.49	2.15m	6.0%
25-05-26	Mon	174.5	8.65	176.83k	5.2%
22-05-26	Fri	165.85	0.38	109.83k	0.2%
21-05-26	Thu	165.47	0.76	104.78k	0.5%
20-05-26	Wed	164.71	-0.71	178.79k	-0.4%
19-05-26	Tue	165.42	-7.4	1.68m	-4.3%
18-05-26	Mon	172.82	9.65	2.23m	5.9%
15-05-26	Fri	163.17	1.17	1.26m	0.7%
14-05-26	Thu	162	-1.49	670.41k	-0.9%
13-05-26	Wed	163.49	-0.26	70.13k	-0.2%
12-05-26	Tue	163.75	-7.03	101.18k	-4.1%
11-05-26	Mon	170.78	-5.53	108.62k	-3.1%
08-05-26	Fri	176.31	-6.76	117.83k	-3.7%
07-05-26	Thu	183.07	22.47	803.03k	14.0%
06-05-26	Wed	160.6	4.2	175.38k	2.7%
05-05-26	Tue	156.4	-1.25	74.47k	-0.8%
04-05-26	Mon	157.65	1.49	91.8k	1.0%
30-04-26	Thu	156.16	-1.78	90.2k	-1.1%
29-04-26	Wed	157.94	-1.05	178.43k	-0.7%
28-04-26	Tue	158.99	3.29	86.44k	2.1%
27-04-26	Mon	155.7	6.39	121.91k	4.3%
24-04-26	Fri	149.31	-3.79	50.29k	-2.5%
23-04-26	Thu	153.1	-0.22	96.44k	-0.1%
22-04-26	Wed	153.32	-0.32	112.68k	-0.2%
21-04-26	Tue	153.64	0.52	96.68k	0.3%
20-04-26	Mon	153.12	-0.24	87.99k	-0.2%
17-04-26	Fri	153.36	-1.71	95.82k	-1.1%
16-04-26	Thu	155.07	1.43	173.93k	0.9%
15-04-26	Wed	153.64	6.25	143.56k	4.2%
13-04-26	Mon	147.39	6.46	260.21k	4.6%
10-04-26	Fri	140.93	2.13	165.5k	1.5%
09-04-26	Thu	138.8	-0.45	379.85k	-0.3%
08-04-26	Wed	139.25	6.41	194.14k	4.8%
07-04-26	Tue	132.84	0.55	183.84k	0.4%
06-04-26	Mon	132.29	2.47	216.97k	1.9%
02-04-26	Thu	129.82	0.23	508.37k	0.2%
01-04-26	Wed	129.59	2.58	390.34k	2.0%
30-03-26	Mon	127.01	-7.27	257.27k	-5.4%
27-03-26	Fri	134.28	-8.05	273.17k	-5.7%
25-03-26	Wed	142.33	0.81	207.51k	0.6%
24-03-26	Tue	141.52	1.4	303.93k	1.0%
23-03-26	Mon	140.12	-12	365.94k	-7.9%
20-03-26	Fri	152.12	-0.29	154.09k	-0.2%
19-03-26	Thu	152.41	-6.06	217.69k	-3.8%
18-03-26	Wed	158.47	-19.45	271.62k	0.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	177.92	0.3	195.2k	0.2%
26-02-26	Thu	177.62	-3.21	132.75k	-1.8%
25-02-26	Wed	180.83	-1.54	128.37k	-0.8%
24-02-26	Tue	182.37	-1.19	190.75k	-0.6%
23-02-26	Mon	183.56	-4.66	130.16k	-2.5%
20-02-26	Fri	188.22	-3.52	211.47k	-1.8%
19-02-26	Thu	191.74	1.73	208k	0.9%
18-02-26	Wed	190.01	0.77	174.34k	0.4%
17-02-26	Tue	189.24	-3.06	137.46k	-1.6%
16-02-26	Mon	192.3	2.93	223.74k	1.5%
13-02-26	Fri	189.37	-4.31	183.1k	-2.2%
12-02-26	Thu	193.68	3.82	152.93k	2.0%
11-02-26	Wed	189.86	0	140.13k	0.0%
10-02-26	Tue	189.86	0.76	124.24k	0.4%
09-02-26	Mon	189.1	-6.5	146.38k	-3.3%
06-02-26	Fri	195.6	-1.07	236.08k	-0.5%
05-02-26	Thu	196.67	30.27	763.9k	18.2%
04-02-26	Wed	166.4	-0.33	140.89k	-0.2%
03-02-26	Tue	166.73	-1.02	20.38k	-0.6%
02-02-26	Mon	167.75	-0.44	17.78k	-0.3%
01-02-26	Sun	168.19	-3.29	140.38k	-1.9%
30-01-26	Fri	171.48	5.36	718.25k	3.2%
29-01-26	Thu	166.12	2.44	1.23m	1.5%
28-01-26	Wed	163.68	-7.65	891.38k	-4.5%
27-01-26	Tue	171.33	0.03	32.73k	0.0%
23-01-26	Fri	171.3	-8.81	117.17k	-4.9%
22-01-26	Thu	180.11	-4.62	787.89k	-2.5%
21-01-26	Wed	184.73	0.31	35.8k	0.2%
20-01-26	Tue	184.42	0.33	7.34k	0.2%
19-01-26	Mon	184.09	-3.7	18.25k	-2.0%
16-01-26	Fri	187.79	2.85	41.12k	1.5%
14-01-26	Wed	184.94	-5.99	130.5k	-3.1%
13-01-26	Tue	190.93	0.7	62.36k	0.4%
12-01-26	Mon	190.23	-2.49	33.97k	-1.3%
09-01-26	Fri	192.72	-1.17	39.88k	-0.6%
08-01-26	Thu	193.89	-2.53	39.86k	-1.3%
07-01-26	Wed	196.42	-1.27	907.43k	-0.6%
06-01-26	Tue	197.69	-1.79	58.56k	-0.9%
05-01-26	Mon	199.48	-0.84	130.08k	-0.4%
02-01-26	Fri	200.32	-2.25	95.17k	-1.1%
01-01-26	Thu	202.57	-2.17	333.37k	-1.1%
31-12-25	Wed	204.74	6.25	3.3m	3.1%
30-12-25	Tue	198.49	-4.01	35.31k	-2.0%
29-12-25	Mon	202.5	2.03	64.53k	1.0%
26-12-25	Fri	200.47	3.39	104.14k	1.7%
24-12-25	Wed	197.08	-4.57	35.78k	-2.3%
23-12-25	Tue	201.65	6.34	30.2k	3.2%
22-12-25	Mon	195.31	-2.03	18.54k	-1.0%
19-12-25	Fri	197.34	2.01	31.48k	1.0%
18-12-25	Thu	195.33	0.36	11.76k	0.2%
17-12-25	Wed	194.97	0.4	26.34k	0.2%
16-12-25	Tue	194.57	-3.23	37.19k	-1.6%
15-12-25	Mon	197.8	4.33	62.3k	2.2%
12-12-25	Fri	193.47	-0.23	31.16k	-0.1%
11-12-25	Thu	193.7	-3.23	181.79k	-1.6%
10-12-25	Wed	196.93	-7.97	75.96k	-3.9%
09-12-25	Tue	204.9	-8.35	53.62k	-3.9%
08-12-25	Mon	213.25	-4.2	29.83k	-1.9%
05-12-25	Fri	217.45	-3.94	36.78k	-1.8%
04-12-25	Thu	221.39	3.03	411.87k	1.4%
03-12-25	Wed	218.36	4.93	316.58k	2.3%
02-12-25	Tue	213.43	-1.75	196.29k	-0.8%
01-12-25	Mon	215.18	0.64	588.37k	0.3%
28-11-25	Fri	214.54	24.89	2.91m	13.1%
27-11-25	Thu	189.65	-0.2	35.72k	-0.1%
26-11-25	Wed	189.85	-1.43	24.65k	-0.7%
25-11-25	Tue	191.28	-5.41	30.34k	-2.8%
24-11-25	Mon	196.69	-3.63	28.73k	-1.8%
21-11-25	Fri	200.32	-0.93	12.76k	-0.5%
20-11-25	Thu	201.25	-1.03	55.39k	-0.5%
19-11-25	Wed	202.28	-1.98	17.71k	-1.0%
18-11-25	Tue	204.26	-4.12	32.45k	-2.0%
17-11-25	Mon	208.38	0.06	65.22k	0.0%
14-11-25	Fri	208.32	6.3	759.5k	3.1%
13-11-25	Thu	202.02	1.17	1.74m	0.6%
12-11-25	Wed	200.85	1.71	53.23k	0.9%
11-11-25	Tue	199.14	-0.82	25.91k	-0.4%
10-11-25	Mon	199.96	0.4	42.28k	0.2%
07-11-25	Fri	199.56	-1.98	21.76k	-1.0%
06-11-25	Thu	201.54	4.76	55.68k	2.4%
04-11-25	Tue	196.78	3.41	55.7k	1.8%
03-11-25	Mon	193.37	0.9	41.9k	0.5%
31-10-25	Fri	192.47	3.39	538.77k	1.8%
30-10-25	Thu	189.08	3.76	78.53k	2.0%
29-10-25	Wed	185.32	3.29	57.74k	1.8%
28-10-25	Tue	182.03	-2.51	40.55k	-1.4%
27-10-25	Mon	184.54	0.36	60.38k	0.2%
24-10-25	Fri	184.18	1.76	12.15k	1.0%
23-10-25	Thu	182.42	1.79	32.16k	1.0%
21-10-25	Tue	180.63	-2.33	68.11k	-1.3%
20-10-25	Mon	182.96	1.13	32.1k	0.6%
17-10-25	Fri	181.83	1.38	21.17k	0.8%
16-10-25	Thu	180.45	-1.6	153.33k	-0.9%
15-10-25	Wed	182.05	0.45	26.09k	0.2%
14-10-25	Tue	181.6	-0.07	26.44k	0.0%
13-10-25	Mon	181.67	-0.7	45.27k	-0.4%
10-10-25	Fri	182.37	-0.55	53.66k	-0.3%
09-10-25	Thu	182.92	-3.62	49.07k	-1.9%
08-10-25	Wed	186.54	-2.76	22.55k	-1.5%
07-10-25	Tue	189.3	4.21	84.19k	2.3%
06-10-25	Mon	185.09	1.05	20.21k	0.6%
03-10-25	Fri	184.04	5.94	45.27k	3.3%
01-10-25	Wed	178.1	-14.01	287.64k	-7.3%
30-09-25	Tue	192.11	-6.08	37.47k	-3.1%
29-09-25	Mon	198.19	2.19	28.12k	1.1%
26-09-25	Fri	196	-1.47	18.44k	-0.7%
25-09-25	Thu	197.47	-0.83	32.76k	-0.4%
24-09-25	Wed	198.3	1.35	15.38k	0.7%
23-09-25	Tue	196.95	-3.22	23.25k	-1.6%
22-09-25	Mon	200.17	-0.13	29.62k	-0.1%
19-09-25	Fri	200.3	-1.33	39.13k	-0.7%
18-09-25	Thu	201.63	-0.32	19.9k	-0.2%
17-09-25	Wed	201.95	1.22	28.81k	0.6%
16-09-25	Tue	200.73	0.56	39.98k	0.3%
15-09-25	Mon	200.17	3.92	53.17k	2.0%
12-09-25	Fri	196.25	-3.34	30.35k	-1.7%
11-09-25	Thu	199.59	3.49	42.98k	1.8%
10-09-25	Wed	196.1	6.61	87.21k	3.5%
09-09-25	Tue	189.49	-3.49	55.82k	-1.8%
08-09-25	Mon	192.98	-1.41	25.5k	-0.7%
05-09-25	Fri	194.39	3.4	32.21k	1.8%
04-09-25	Thu	195.95	-1.56	51.99k	-0.8%
03-09-25	Wed	192.55	-0.72	37.35k	-0.4%
02-09-25	Tue	193.27	0.25	22.06k	0.1%
01-09-25	Mon	193.02	-4.13	30.93k	-2.1%
29-08-25	Fri	197.15	-4.23	40.2k	-2.1%
28-08-25	Thu	201.38	-0.5	16.16k	-0.2%
26-08-25	Tue	201.88	-6.75	45.12k	-3.2%
25-08-25	Mon	208.63	1.67	26.38k	0.8%
22-08-25	Fri	206.96	-3.8	42.29k	-1.8%
21-08-25	Thu	210.76	11.15	478.61k	5.6%
20-08-25	Wed	199.61	3	40.81k	1.5%
19-08-25	Tue	196.61	-2.12	48.11k	-1.1%
18-08-25	Mon	198.73	-2.3	62.01k	-1.1%
14-08-25	Thu	201.03	1.19	25.15k	0.6%
13-08-25	Wed	199.84	0.11	53.83k	0.1%
12-08-25	Tue	199.73	-4.64	33.61k	-2.3%
11-08-25	Mon	204.37	1.56	49.11k	0.8%
08-08-25	Fri	202.81	-7.56	113.93k	-3.6%
07-08-25	Thu	210.37	-5.68	45.54k	-2.6%
06-08-25	Wed	216.05	0.99	360.94k	0.5%
05-08-25	Tue	215.06	-4.28	39.88k	-2.0%
04-08-25	Mon	219.34	-5.64	71.34k	-2.5%
01-08-25	Fri	224.98	4.73	145.32k	2.1%
31-07-25	Thu	220.25	-2.72	55.4k	-1.2%
30-07-25	Wed	222.97	-2.5	42.17k	-1.1%
29-07-25	Tue	225.47	-12.7	87.57k	-5.3%
28-07-25	Mon	238.17	-2.26	62.44k	-0.9%
25-07-25	Fri	240.43	-1.19	44.04k	-0.5%
24-07-25	Thu	241.62	1.05	203.85k	0.4%
23-07-25	Wed	240.57	0.91	24.54k	0.4%
22-07-25	Tue	239.66	-1.71	61.08k	-0.7%
21-07-25	Mon	241.37	-0.18	62.57k	-0.1%
18-07-25	Fri	241.55	0.17	95.46k	0.1%
17-07-25	Thu	241.38	0.25	69.04k	0.1%
16-07-25	Wed	241.13	-2.1	66.48k	-0.9%
15-07-25	Tue	243.23	-0.84	151.11k	-0.3%
14-07-25	Mon	244.07	-0.25	110.53k	-0.1%