|
Market Closed -
Bombay S.E.
10:02:27 26/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 146.60 INR | +3.28% |
|
-2.85% | -26.68% |
Stock exchange
Bombay S.E.
RESPONIND 146.60 ₹
+3.28%
984K
₹
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| RESPONIND | 146.60INR | +3.28% | 984K ₹ | ||
NSE India S.E.
| RESPONIND | 146.31INR | +3.53% | 43.11M ₹ |
Quotes 5-day view: Responsive Industries Limited
Delayed Quote Bombay S.E.
| 19/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | |
|---|---|---|---|---|---|
| Last | ₹149.95 | ₹146.25 | ₹144.95 | ₹141.95 | ₹146.60 |
| Volume | 2,724 | 5,586 | 8,980 | 17,803 | 6,713 |
| Change | - | -2.47% | -0.89% | -2.07% | +3.28% |
| Opening | ₹149.50 | ₹148.10 | ₹147.20 | ₹145.00 | ₹131.20 |
| High | ₹152.50 | ₹152.00 | ₹152.05 | ₹146.35 | ₹148.00 |
| Low | ₹148.60 | ₹145.85 | ₹143.90 | ₹139.50 | ₹131.20 |
Performance
| 1 day | +3.28% | ||
| 1 week | -2.85% | ||
| Current month | -11.55% | ||
| 1 month | -9.17% | ||
| 3 months | -16.54% | ||
| 6 months | -2.17% | ||
| Current year | -26.68% | ||
| 1 year | -18.92% | ||
| 3 years | -50.98% | ||
| 5 years | +23.87% | ||
| 10 years | +94.82% |
Volumes
marketsDaily volume
6,713
Estimated daily volume
6,713
Avg. Volume 20 sessions
73,573
Daily volume ratio
0.09
Avg. Volume 20 sessions INR
10,785,801.8
Avg. Volume 20 sessions USD
113,326.42
Record volume 1
12,773,830
Record volume 2
11,750,390
Record volume 3
4,320,780
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (INR)
37,942,933,663
Market Cap (USD)
398,666,404
Net sales (INR)
13,941,182,000
Net sales (USD)
146,479,999
Number of employees
377
Sales / Employee (INR)
36,979,263
Sales / Employee (USD)
388,541
Free-Float
12.42%
Free-Float capitalization (INR)
4,714,363,313
Free-Float capitalization (USD)
49,533,815
Average Daily Capital Traded
0.03%
Indicators
Moving average 5 days
146.8
Moving average 20 days
155.83
Moving average 50 days
157.42
Moving average 100 days
171.06
Price spread / (MMA5)
+0.14%
Price spread / (MMA20)
+6.30%
Price spread / (MMA50)
+7.38%
Price spread / (MMA100)
+16.69%
STIM
RSI 9 days
29.27
RSI 14 days
35.85
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.28% | -2.85% | -18.92% | -50.98% | 399M | |
| -0.20% | -2.05% | -8.95% | +49.06% | 43.89B | |
| +0.92% | +3.73% | +3.10% | +59.91% | 41.34B | |
| +1.08% | +1.65% | -25.16% | +35.54% | 36.66B | |
| +0.92% | +2.82% | -6.50% | +36.74% | 22.13B | |
| +3.02% | -4.56% | +30.75% | +48.37% | 17.97B | |
| -0.66% | +3.62% | +10.82% | +56.24% | 14.93B | |
| +0.27% | +3.63% | +2.05% | +45.89% | 13.67B | |
| -0.29% | -3.50% | -43.01% | -58.93% | 10.9B | |
| +0.64% | +2.36% | -8.52% | +25.02% | 9.83B | |
| Average | +0.90% | -0.17% | -6.43% | +24.69% | 21.17B | |
| Weighted average by Cap. | +0.67% | +0.68% | -5.43% | +40.93% |
Historical Quotes: Responsive Industries Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
59ad817f.B0eFqtgo670jtiR_OjJ0g96-3fuWErHVaPCMqLYon8I.Tn7T_bAciuIVwVMzdWEu9p_ErM3HZ-OCOprYweFS2fVBNs7ZtG6P2k7MRw
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:59:00 | 146.90 | 3 | 6,713 |
| 09:58:00 | 146.20 | 80 | 6,710 |
| 09:55:59 | 146.75 | 2 | 6,630 |
| 09:55:06 | 146.00 | 20 | 6,628 |
| 09:54:38 | 147.20 | 2 | 6,608 |
| 09:46:47 | 146.75 | 1 | 6,606 |
| 09:45:46 | 146.25 | 2 | 6,605 |
| 09:45:39 | 145.55 | 19 | 6,603 |
| 09:45:37 | 146.60 | 3 | 6,584 |
Price Extremes
| 1 week | 131.2 |  | 152.05 |
| 1 month | 131.2 | | 176.2 |
| Current year | 117.8 | | 242.25 |
| 1 year | 117.8 | | 242.25 |
| 3 years | 117.8 | | 359 |
| 5 years | 98.05 | | 364.8 |
| 10 years | 34.5 | | 364.8 |
Monthly variations
Annual variations
| 2026 | -26.68% | ||
| 2025 | -19.36% | ||
| 2024 | -18.77% | ||
| 2023 | +160.67% | ||
| 2022 | -31.10% | ||
| 2021 | -8.78% | ||
| 2020 | +100.43% | ||
| 2019 | +2.88% | ||
| 2018 | +125.31% | ||
| 2017 | -38.31% | ||
| 2016 | -41.28% | ||
| 2015 | +27.24% | ||
| 2014 | -8.28% | ||
| 2013 | +1.99% | ||
| 2012 | -7.19% | ||
| 2011 | +5.25% | ||
| 2010 | +21.90% | ||
| 2009 | +53.36% | ||
| 2008 | +94.63% |
- Stock Market
- Stocks
- RESPONIND Stock
- Quotes Responsive Industries Limited
Select your edition
All financial news and data tailored to specific country editions
