|
Market Closed -
Bombay S.E.
14:03:02 11/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 173.35 INR | +2.42% |
|
+11.59% | -13.30% |
| 08-26 | Responsive Industries Limited Approves Appointment of Board Members | CI |
| 08-01 | Responsive Industries Limited announces Annual dividend, payable on September 23, 2026 | CI |
Stock exchange
Bombay S.E.
505509 173.35 ₹
+2.42%
13.82M
₹
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 505509 | 173.35INR | +2.42% | 13.82M ₹ | ||
NSE India S.E.
| RESPONIND | 173.27INR | +2.20% | 337M ₹ |
Quotes 5-day view: Responsive Industries Limited
Delayed Quote Bombay S.E.
| 07/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | ₹148.50 | ₹147.95 | ₹169.65 | ₹169.25 | ₹173.35 |
| Volume | 110,991 | 24,386 | 295,554 | 147,668 | 79,726 |
| Change | -4.41% | -0.37% | +14.67% | -0.24% | +2.42% |
| Opening | ₹151.05 | ₹146.80 | ₹147.50 | ₹164.40 | ₹171.65 |
| High | ₹152.65 | ₹149.60 | ₹175.40 | ₹174.10 | ₹176.80 |
| Low | ₹147.00 | ₹143.05 | ₹144.90 | ₹164.40 | ₹164.65 |
Performance
| 1 day | +2.42% | ||
| 1 week | +11.59% | ||
| Current month | +16.46% | ||
| 1 month | +2.82% | ||
| 3 months | -0.72% | ||
| 6 months | +7.77% | ||
| Current year | -13.30% | ||
| 1 year | -13.37% | ||
| 3 years | -46.26% | ||
| 5 years | +34.17% | ||
| 10 years | +113.75% |
Volumes
marketsDaily volume
79,726
Estimated daily volume
79,726
Avg. Volume 20 sessions
100,174
Daily volume ratio
0.8
Avg. Volume 20 sessions INR
17,365,162.9
Avg. Volume 20 sessions USD
181,761.16
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)
46,216,591,067
Market Cap (USD)
483,764,040
Net sales (INR)
13,941,182,000
Net sales (USD)
145,926,871
Number of employees
377
Sales / Employee (INR)
36,979,263
Sales / Employee (USD)
387,074
Free-Float
12.42 %
Free-Float capitalization (INR)
5,742,355,172
Free-Float capitalization (USD)
60,107,093
Average Daily Capital Traded
0.04%
Indicators
Moving average 5 days
161.74
Moving average 20 days
155.72
Moving average 50 days
172.32
Moving average 100 days
173.89
Price spread / (MMA5)
-6.70%
Price spread / (MMA20)
-10.17%
Price spread / (MMA50)
-0.59%
Price spread / (MMA100)
+0.31%
STIM
RSI 9 days
66.43
RSI 14 days
58.32
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.42% | +11.59% | -13.37% | -46.26% | 484M | |
| +0.10% | -0.19% | +47.80% | +50.07% | 21.37B | |
| -3.47% | -4.43% | - | - | 2.73B | |
| +7.41% | +12.73% | +30.44% | +626.54% | 2.06B | |
| +0.83% | -8.35% | +19.67% | +257.38% | 1.97B | |
| -0.10% | -3.23% | +21.27% | -15.22% | 1.68B | |
| +2.25% | -2.97% | +112.72% | +228.75% | 966M | |
| -0.34% | +1.39% | -21.71% | -74.48% | 789M | |
| -3.15% | -3.05% | +78.12% | +83.09% | 739M | |
| -5.34% | -2.74% | -20.77% | -38.85% | 648M | |
| Average | +0.06% | -0.77% | +28.24% | +119.00% | 3.34B | |
| Weighted average by Cap. | +0.20% | -0.75% | +41.95% | +98.30% |
Historical Quotes: Responsive Industries Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
893adac9cc1e4fc6408.Ut2nB2VRgPvCbMKHryHg9RGV-ltNp6k82igR8Y39KkU.A7rlYFMiyayGPqDx-XCKjVTltB0p0Odxqmp2w8OwUHdjmJJrUj_zmaY_tQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:58:10 | 173.00 | 15 | 79,726 |
| 13:57:55 | 173.25 | 100 | 79,711 |
| 13:56:48 | 173.60 | 100 | 79,611 |
| 13:56:27 | 174.05 | 39 | 79,511 |
| 13:55:08 | 173.95 | 59 | 79,472 |
| 13:54:17 | 175.20 | 194 | 79,413 |
| 13:54:07 | 175.00 | 30 | 79,219 |
| 13:54:06 | 174.05 | 17 | 79,189 |
| 13:50:35 | 174.30 | 260 | 79,172 |
Price Extremes
| 1 week | 143.05 |  | 176.8 |
| 1 month | 143.05 | | 176.8 |
| Current year | 117.8 | | 242.25 |
| 1 year | 117.8 | | 242.25 |
| 3 years | 117.8 | | 364.8 |
| 5 years | 98.05 | | 364.8 |
| 10 years | 34.5 | | 364.8 |
Monthly variations
Annual variations
| 2026 | -13.30% | ||
| 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
- 505509 Stock
- Quotes Responsive Industries Limited
Select your edition
All financial news and data tailored to specific country editions
