Responsive Industries Share Price All Time Records & Statistics (Oct 2010 - Jan 2026)
Comprehensive analysis of RESPONIND historical performance from NSE exchange
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Price Data Selection & Download
To check the live market quote, visit Responsive Industries share price live page .
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Oct 2010 - Jan 2026)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-09 | ₹190.42 | ₹193.97 | ₹186.87 | ₹190.93 | 62,361 |
| 2026-01-08 | ₹192.50 | ₹193.23 | ₹188.08 | ₹190.23 | 33,973 |
| 2026-01-07 | ₹193.70 | ₹195.60 | ₹192.45 | ₹192.72 | 39,883 |
| 2026-01-06 | ₹197.00 | ₹197.59 | ₹192.80 | ₹193.89 | 39,855 |
| 2026-01-05 | ₹195.30 | ₹207.40 | ₹195.00 | ₹196.42 | 907,430 |
| 2026-01-02 | ₹198.25 | ₹201.00 | ₹196.50 | ₹197.69 | 58,555 |
| 2026-01-01 | ₹199.00 | ₹203.00 | ₹198.10 | ₹199.48 | 130,084 |
Responsive Industries Share Price Performance Analysis (Oct 2010 - Jan 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
Price Volatility
Average Daily Volume
Related Pages for Responsive Industries
Additional stock information and data for RESPONIND
Responsive Industries Share Price History – Frequently Asked Questions
Common questions about RESPONIND historical data and records
What is the all-time high share price of Responsive Industries (RESPONIND)?
The all-time high share price of Responsive Industries was ₹364.95 recorded on September 29, 2023 on the NSE exchange.
What is the all-time low share price of Responsive Industries (RESPONIND)?
The all-time low share price of Responsive Industries was ₹34.5 recorded on October 05, 2017 on the NSE exchange.
How can I download RESPONIND historical share price data?
You can download Responsive Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RESPONIND shares?
The highest trading volume day for Responsive Industries was 5,850,496 shares traded on December 31, 2021 on the NSE exchange, with share price at ₹170.1.