Responsive Industries share price		* Reload page for latest data.	Stock Listed on :	29-10-10	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Responsive Industries		MCap (aprox) 4665 Crores	Symbol : RESPONIND	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.9%	5.1%	-12.1%	-18.9%	-11.5%	-13.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	174.53	-1.94	122.28k	-1.1%
26-02-26	Thu	176.47	-1.45	136.71k	-0.8%	Data Update : 8 PM
25-02-26	Wed	177.92	0.3	195.2k	0.2%	27-02-26 : 174.53
24-02-26	Tue	177.62	-3.21	132.75k	-1.8%
23-02-26	Mon	180.83	-1.54	128.37k	-0.8%	Compared to  :  19-02-26 183.56
20-02-26	Fri	182.37	-1.19	190.75k	-0.6%
19-02-26	Thu	183.56	-4.66	130.16k	-2.5%	7 Days %
18-02-26	Wed	188.22	-3.52	211.47k	-1.8%	-4.9%
17-02-26	Tue	191.74	1.73	208k	0.9%
16-02-26	Mon	190.01	0.77	174.34k	0.4%	Compared to  :  27-01-26 166.12
13-02-26	Fri	189.24	-3.06	137.46k	-1.6%
12-02-26	Thu	192.3	2.93	223.74k	1.5%	1 Month %
11-02-26	Wed	189.37	-4.31	183.1k	-2.2%	5.1%
10-02-26	Tue	193.68	3.82	152.93k	2.0%	.
09-02-26	Mon	189.86	0	140.13k	0.0%	Compared to  :  26-12-25 198.49
06-02-26	Fri	189.86	0.76	124.24k	0.4%
05-02-26	Thu	189.1	-6.5	146.38k	-3.3%	2 Months %
04-02-26	Wed	195.6	-1.07	236.08k	-0.5%	-12.1%
03-02-26	Tue	196.67	30.27	763.9k	18.2%
02-02-26	Mon	166.4	-0.33	140.89k	-0.2%	Compared to  :  27-11-25 215.18
01-02-26	Sun	166.73	-1.02	20.38k	-0.6%
30-01-26	Fri	167.75	-0.44	17.78k	-0.3%	3 Months %
29-01-26	Thu	168.19	-3.29	140.38k	-1.9%	-18.9%
28-01-26	Wed	171.48	5.36	718.25k	3.2%
27-01-26	Tue	166.12	2.44	1.23m	1.5%	Compared to  :  26-08-25 197.15
23-01-26	Fri	163.68	-7.65	891.38k	-4.5%
22-01-26	Thu	171.33	0.03	32.73k	0.0%	6 Months %
21-01-26	Wed	171.3	-8.81	117.17k	-4.9%	-11.5%
20-01-26	Tue	180.11	-4.62	787.89k	-2.5%
19-01-26	Mon	184.73	0.31	35.8k	0.2%	Compared to  :  27-02-25 200.6
16-01-26	Fri	184.42	0.33	7.34k	0.2%
14-01-26	Wed	184.09	-3.7	18.25k	-2.0%	1 year %
13-01-26	Tue	187.79	2.85	41.12k	1.5%	-13.0%
12-01-26	Mon	184.94	-5.99	130.5k	-3.1%
09-01-26	Fri	190.93	0.7	62.36k	0.4%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	190.23	-2.49	33.97k	-1.3%
07-01-26	Wed	192.72	-1.17	39.88k	-0.6%
06-01-26	Tue	193.89	-2.53	39.86k	-1.3%
05-01-26	Mon	196.42	-1.27	907.43k	-0.6%
02-01-26	Fri	197.69	-1.79	58.56k	-0.9%
01-01-26	Thu	199.48	-0.84	130.08k	-0.4%
31-12-25	Wed	200.32	-2.25	95.17k	-1.1%
30-12-25	Tue	202.57	-2.17	333.37k	-1.1%
29-12-25	Mon	204.74	6.25	3.3m	3.1%
26-12-25	Fri	198.49	-4.01	35.31k	-2.0%
24-12-25	Wed	202.5	2.03	64.53k	1.0%
23-12-25	Tue	200.47	3.39	104.14k	1.7%
22-12-25	Mon	197.08	-4.57	35.78k	-2.3%
19-12-25	Fri	201.65	6.34	30.2k	3.2%
18-12-25	Thu	195.31	-2.03	18.54k	-1.0%
17-12-25	Wed	197.34	2.01	31.48k	1.0%
16-12-25	Tue	195.33	0.36	11.76k	0.2%
15-12-25	Mon	194.97	0.4	26.34k	0.2%
12-12-25	Fri	194.57	-3.23	37.19k	-1.6%
11-12-25	Thu	197.8	4.33	62.3k	2.2%
10-12-25	Wed	193.47	-0.23	31.16k	-0.1%
09-12-25	Tue	193.7	-3.23	181.79k	-1.6%
08-12-25	Mon	196.93	-7.97	75.96k	-3.9%
05-12-25	Fri	204.9	-8.35	53.62k	-3.9%
04-12-25	Thu	213.25	-4.2	29.83k	-1.9%
03-12-25	Wed	217.45	-3.94	36.78k	-1.8%
02-12-25	Tue	221.39	3.03	411.87k	1.4%
01-12-25	Mon	218.36	4.93	316.58k	2.3%
28-11-25	Fri	213.43	-1.75	196.29k	-0.8%
27-11-25	Thu	215.18	0.64	588.37k	0.3%
26-11-25	Wed	214.54	24.89	2.91m	13.1%
25-11-25	Tue	189.65	-0.2	35.72k	-0.1%
24-11-25	Mon	189.85	-1.43	24.65k	-0.7%
21-11-25	Fri	191.28	-5.41	30.34k	-2.8%
20-11-25	Thu	196.69	-3.63	28.73k	-1.8%
19-11-25	Wed	200.32	-0.93	12.76k	-0.5%
18-11-25	Tue	201.25	-1.03	55.39k	-0.5%
17-11-25	Mon	202.28	-1.98	17.71k	-1.0%
14-11-25	Fri	204.26	-4.12	32.45k	-2.0%
13-11-25	Thu	208.38	0.06	65.22k	0.0%
12-11-25	Wed	208.32	6.3	759.5k	3.1%
11-11-25	Tue	202.02	1.17	1.74m	0.6%
10-11-25	Mon	200.85	1.71	53.23k	0.9%
07-11-25	Fri	199.14	-0.82	25.91k	-0.4%
06-11-25	Thu	199.96	0.4	42.28k	0.2%
04-11-25	Tue	201.54	4.76	55.68k	2.4%
03-11-25	Mon	199.56	-1.98	21.76k	-1.0%
31-10-25	Fri	196.78	3.41	55.7k	1.8%
30-10-25	Thu	193.37	0.9	41.9k	0.5%
29-10-25	Wed	192.47	3.39	538.77k	1.8%
28-10-25	Tue	189.08	3.76	78.53k	2.0%
27-10-25	Mon	185.32	3.29	57.74k	1.8%
24-10-25	Fri	182.03	-2.51	40.55k	-1.4%
23-10-25	Thu	184.54	0.36	60.38k	0.2%
21-10-25	Tue	184.18	1.76	12.15k	1.0%
20-10-25	Mon	182.42	1.79	32.16k	1.0%
17-10-25	Fri	182.96	1.13	32.1k	0.6%
16-10-25	Thu	180.63	-2.33	68.11k	-1.3%
15-10-25	Wed	181.83	1.38	21.17k	0.8%
14-10-25	Tue	180.45	-1.6	153.33k	-0.9%
13-10-25	Mon	182.05	0.45	26.09k	0.2%
10-10-25	Fri	181.6	-0.07	26.44k	0.0%
09-10-25	Thu	181.67	-0.7	45.27k	-0.4%
08-10-25	Wed	182.37	-0.55	53.66k	-0.3%
07-10-25	Tue	182.92	-3.62	49.07k	-1.9%
06-10-25	Mon	186.54	-2.76	22.55k	-1.5%
03-10-25	Fri	189.3	4.21	84.19k	2.3%
01-10-25	Wed	185.09	1.05	20.21k	0.6%
30-09-25	Tue	184.04	5.94	45.27k	3.3%
29-09-25	Mon	178.1	-14.01	287.64k	-7.3%
26-09-25	Fri	192.11	-6.08	37.47k	-3.1%
25-09-25	Thu	198.19	2.19	28.12k	1.1%
24-09-25	Wed	196	-1.47	18.44k	-0.7%
23-09-25	Tue	197.47	-0.83	32.76k	-0.4%
22-09-25	Mon	196.95	-3.22	23.25k	-1.6%
19-09-25	Fri	198.3	1.35	15.38k	0.7%
18-09-25	Thu	200.17	-0.13	29.62k	-0.1%
17-09-25	Wed	200.3	-1.33	39.13k	-0.7%
16-09-25	Tue	201.63	-0.32	19.9k	-0.2%
15-09-25	Mon	201.95	1.22	28.81k	0.6%
12-09-25	Fri	200.73	0.56	39.98k	0.3%
11-09-25	Thu	200.17	3.92	53.17k	2.0%
10-09-25	Wed	196.25	-3.34	30.35k	-1.7%
09-09-25	Tue	199.59	3.49	42.98k	1.8%
08-09-25	Mon	196.1	6.61	87.21k	3.5%
05-09-25	Fri	189.49	-3.49	55.82k	-1.8%
04-09-25	Thu	194.39	-1.56	51.99k	-0.8%
03-09-25	Wed	192.98	-1.41	25.5k	-0.7%
02-09-25	Tue	195.95	3.4	32.21k	1.8%
01-09-25	Mon	192.55	-0.72	37.35k	-0.4%
29-08-25	Fri	193.27	0.25	22.06k	0.1%
28-08-25	Thu	193.02	-4.13	30.93k	-2.1%
26-08-25	Tue	197.15	-4.23	40.2k	-2.1%
25-08-25	Mon	201.38	-0.5	16.16k	-0.2%
22-08-25	Fri	201.88	-6.75	45.12k	-3.2%
21-08-25	Thu	208.63	1.67	26.38k	0.8%
20-08-25	Wed	206.96	-3.8	42.29k	-1.8%
19-08-25	Tue	210.76	11.15	478.61k	5.6%
18-08-25	Mon	199.61	3	40.81k	1.5%
14-08-25	Thu	196.61	-2.12	48.11k	-1.1%
13-08-25	Wed	198.73	-2.3	62.01k	-1.1%
12-08-25	Tue	201.03	1.19	25.15k	0.6%
11-08-25	Mon	199.84	0.11	53.83k	0.1%
08-08-25	Fri	199.73	-4.64	33.61k	-2.3%
07-08-25	Thu	204.37	1.56	49.11k	0.8%
06-08-25	Wed	202.81	-7.56	113.93k	-3.6%
05-08-25	Tue	210.37	-5.68	45.54k	-2.6%
04-08-25	Mon	216.05	0.99	360.94k	0.5%
01-08-25	Fri	215.06	-4.28	39.88k	-2.0%
31-07-25	Thu	224.98	4.73	145.32k	2.1%
30-07-25	Wed	219.34	-5.64	71.34k	-2.5%
29-07-25	Tue	220.25	-2.72	55.4k	-1.2%
28-07-25	Mon	222.97	-2.5	42.17k	-1.1%
25-07-25	Fri	225.47	-12.7	87.57k	-5.3%
24-07-25	Thu	238.17	-2.26	62.44k	-0.9%
23-07-25	Wed	240.43	-1.19	44.04k	-0.5%
22-07-25	Tue	241.62	1.05	203.85k	0.4%
21-07-25	Mon	240.57	0.91	24.54k	0.4%
18-07-25	Fri	239.66	-1.71	61.08k	-0.7%
17-07-25	Thu	241.37	-0.18	62.57k	-0.1%
16-07-25	Wed	241.55	0.17	95.46k	0.1%
15-07-25	Tue	241.38	0.25	69.04k	0.1%
14-07-25	Mon	241.13	-2.1	66.48k	-0.9%
11-07-25	Fri	243.23	-0.84	151.11k	-0.3%
10-07-25	Thu	244.07	-0.25	110.53k	-0.1%
09-07-25	Wed	244.32	3.69	457.95k	1.5%
08-07-25	Tue	240.63	0.92	176.05k	0.4%
07-07-25	Mon	239.71	-3.42	76.41k	-1.4%
04-07-25	Fri	243.13	0.32	617.21k	0.1%
03-07-25	Thu	242.81	3.46	320.55k	1.4%
02-07-25	Wed	239.35	3.57	137.91k	1.5%
01-07-25	Tue	235.78	-1.22	76.14k	-0.5%
30-06-25	Mon	237	8.23	819.02k	3.6%
27-06-25	Fri	228.77	15.66	334.42k	7.3%
26-06-25	Thu	213.11	2.57	97.19k	1.2%
25-06-25	Wed	210.54	3.64	59.8k	1.8%
24-06-25	Tue	206.9	-2.17	47.2k	-1.0%
23-06-25	Mon	209.07	3.28	47.14k	1.6%
20-06-25	Fri	205.79	4.85	90.6k	2.4%
19-06-25	Thu	200.94	-4.87	97.09k	-2.4%
18-06-25	Wed	205.81	0.81	100.37k	0.4%
17-06-25	Tue	205	-4.78	68.25k	-2.3%
16-06-25	Mon	209.78	0.09	59.81k	0.0%
13-06-25	Fri	209.69	-3.47	79.81k	-1.6%
12-06-25	Thu	213.16	-3.95	103.72k	-1.8%
11-06-25	Wed	217.11	-2.14	235.09k	-1.0%
10-06-25	Tue	219.25	14.17	411.59k	6.9%
09-06-25	Mon	205.08	-1.47	1.19m	-0.7%
06-06-25	Fri	201.76	1.34	42.46k	0.7%
05-06-25	Thu	206.55	4.79	175.48k	2.4%
04-06-25	Wed	200.42	-3.83	123.71k	-1.9%
03-06-25	Tue	204.25	1.37	173.04k	0.7%
02-06-25	Mon	202.88	6.68	307.06k	3.4%
30-05-25	Fri	196.2	2.07	93.39k	1.1%
29-05-25	Thu	194.13	-1.65	51.51k	-0.8%
28-05-25	Wed	195.78	-1.16	66.15k	-0.6%
27-05-25	Tue	193.31	-1.58	76.06k	-0.8%
26-05-25	Mon	196.94	3.63	57.81k	1.9%
23-05-25	Fri	194.89	3.26	79.93k	1.7%
22-05-25	Thu	191.63	-0.77	41.87k	-0.4%
21-05-25	Wed	192.4	4.87	87.92k	2.6%
20-05-25	Tue	187.53	-6.29	83.23k	-3.2%
19-05-25	Mon	193.82	7.2	413.09k	3.9%
16-05-25	Fri	186.62	-2.04	92.13k	-1.1%
15-05-25	Thu	188.66	1.6	125.15k	0.9%
14-05-25	Wed	184.93	-2.33	123.63k	-1.2%
13-05-25	Tue	187.06	2.13	306.82k	1.2%
12-05-25	Mon	187.26	9.83	117.58k	5.5%
09-05-25	Fri	177.43	-1.88	37.33k	-1.0%
08-05-25	Thu	177.87	-0.44	48.47k	-0.2%
07-05-25	Wed	179.75	3.05	69.88k	1.7%
06-05-25	Tue	176.7	-8.09	67.68k	-4.4%
05-05-25	Mon	184.79	5.02	132.69k	2.8%
02-05-25	Fri	179.77	0.04	48.27k	0.0%
30-04-25	Wed	179.73	-3.17	66.63k	-1.7%
29-04-25	Tue	182.9	0.48	89.04k	0.3%
28-04-25	Mon	182.42	-3.72	99.87k	-2.0%
25-04-25	Fri	186.14	-11.43	141.87k	-5.8%
24-04-25	Thu	197.57	0.38	102.05k	0.2%
23-04-25	Wed	195.93	0.96	116.1k	0.5%
22-04-25	Tue	197.19	1.26	68.5k	0.6%
21-04-25	Mon	194.97	-0.31	95.75k	-0.2%
17-04-25	Thu	195.28	0.26	238.94k	0.1%
16-04-25	Wed	195.02	-1.85	260.9k	-0.9%
15-04-25	Tue	196.87	4.01	129.59k	2.1%
11-04-25	Fri	192.86	5.75	302.24k	3.1%
09-04-25	Wed	187.11	-4.5	21.66k	-2.3%
08-04-25	Tue	191.61	9.48	49.61k	5.2%
07-04-25	Mon	182.13	-12.63	162.07k	-6.5%
04-04-25	Fri	194.76	-7.16	638.42k	-3.5%
03-04-25	Thu	201.92	5.03	85.58k	2.6%
02-04-25	Wed	196.89	2.06	53.72k	1.1%
01-04-25	Tue	194.83	5.81	71.58k	3.1%
28-03-25	Fri	189.02	4.4	159.2k	2.4%
27-03-25	Thu	184.62	-3.13	196.26k	-1.7%
26-03-25	Wed	187.75	-3.96	185.47k	-2.1%
25-03-25	Tue	191.71	-11.06	237.85k	-5.5%
24-03-25	Mon	202.77	5.13	649.28k	2.6%
21-03-25	Fri	197.64	6.91	162.91k	3.6%
20-03-25	Thu	190.73	-2.29	186.4k	-1.2%
19-03-25	Wed	193.02	0.97	142.98k	0.5%
18-03-25	Tue	192.05	4.32	100.35k	2.3%
17-03-25	Mon	187.73	-2.73	274.21k	-1.4%
13-03-25	Thu	193.91	-4.76	721.36k	-2.4%
12-03-25	Wed	190.46	-3.45	112.37k	-1.8%
11-03-25	Tue	198.67	3.03	741.37k	1.5%
10-03-25	Mon	195.64	-11.19	88.8k	-5.4%
07-03-25	Fri	206.83	4.8	107.3k	2.4%
06-03-25	Thu	202.03	0.28	71.76k	0.1%
05-03-25	Wed	201.75	7.74	107.4k	4.0%
04-03-25	Tue	194.01	3.09	98.59k	1.6%
03-03-25	Mon	190.92	-6.25	194.31k	-3.2%
28-02-25	Fri	197.17	-3.43	597.39k	-1.7%
27-02-25	Thu	200.6	0.88	175.33k	0.4%
25-02-25	Tue	199.72	-0.53	323.4k	-0.3%