Price Data Selection & Download
Responsive Industries Share Price All Time Records & Statistics (Oct 2010 - Sep 2026)
3909 daily OHLCV records on NSE from Oct. 2010 to Sept. 2026. Review RESPONIND PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹364.95
September 29, 2023
NSE Exchange
Share Price All Time Low
₹34.50
October 05, 2017
NSE Exchange
Highest Volume Trading Day
40,184,929
September 04, 2026 • ₹154.90
NSE Exchange
Share Price History Data (Oct 2010 - Sep 2026)
RESPONIND daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹159.08 | ₹160.93 | ₹157.00 | ₹159.18 | 195,728 |
| 2026-09-17 | ₹159.47 | ₹164.70 | ₹159.16 | ₹163.40 | 156,159 |
| 2026-09-16 | ₹162.54 | ₹164.00 | ₹158.06 | ₹161.57 | 394,977 |
| 2026-09-15 | ₹172.30 | ₹172.96 | ₹160.00 | ₹160.82 | 957,892 |
| 2026-09-11 | ₹170.85 | ₹176.80 | ₹164.17 | ₹173.27 | 1,947,707 |
| 2026-09-10 | ₹166.00 | ₹174.80 | ₹164.00 | ₹169.54 | 2,901,744 |
| 2026-09-09 | ₹147.15 | ₹175.20 | ₹144.88 | ₹169.59 | 12,729,406 |
| 2026-09-08 | ₹147.00 | ₹149.45 | ₹142.98 | ₹148.23 | 474,819 |
| 2026-09-07 | ₹152.39 | ₹152.39 | ₹147.00 | ₹148.15 | 1,222,693 |
| 2026-09-04 | ₹151.25 | ₹176.14 | ₹150.37 | ₹154.90 | 40,184,929 |
| 2026-09-03 | ₹150.09 | ₹154.54 | ₹150.09 | ₹151.87 | 66,556 |
| 2026-09-02 | ₹149.01 | ₹152.00 | ₹148.07 | ₹150.47 | 51,938 |
| 2026-09-01 | ₹149.56 | ₹152.99 | ₹149.00 | ₹150.17 | 83,029 |
| 2026-08-31 | ₹154.00 | ₹154.00 | ₹149.00 | ₹149.05 | 49,705 |
| 2026-08-28 | ₹158.06 | ₹158.06 | ₹152.40 | ₹153.55 | 140,995 |
| 2026-08-27 | ₹151.00 | ₹159.90 | ₹149.86 | ₹156.82 | 279,092 |
| 2026-08-26 | ₹154.00 | ₹156.00 | ₹149.00 | ₹151.71 | 673,967 |
| 2026-08-25 | ₹154.01 | ₹158.80 | ₹153.10 | ₹153.71 | 53,730 |
| 2026-08-24 | ₹155.01 | ₹157.82 | ₹153.75 | ₹154.67 | 35,867 |
| 2026-08-21 | ₹156.00 | ₹159.39 | ₹154.15 | ₹155.06 | 173,000 |
| 2026-08-20 | ₹157.01 | ₹161.06 | ₹155.56 | ₹156.37 | 73,771 |
| 2026-08-19 | ₹159.00 | ₹161.28 | ₹155.53 | ₹156.54 | 94,245 |
| 2026-08-18 | ₹159.68 | ₹160.22 | ₹156.41 | ₹158.09 | 79,679 |
| 2026-08-17 | ₹160.10 | ₹166.00 | ₹157.14 | ₹159.01 | 287,962 |
| 2026-08-14 | ₹167.50 | ₹170.80 | ₹164.00 | ₹165.90 | 78,035 |
| 2026-08-13 | ₹167.47 | ₹172.40 | ₹166.53 | ₹168.71 | 74,357 |
| 2026-08-12 | ₹166.00 | ₹173.39 | ₹166.00 | ₹167.19 | 140,777 |
| 2026-08-11 | ₹169.02 | ₹169.75 | ₹166.10 | ₹166.93 | 51,878 |
| 2026-08-10 | ₹174.50 | ₹174.50 | ₹168.37 | ₹169.38 | 137,555 |
| 2026-08-07 | ₹170.10 | ₹174.83 | ₹168.20 | ₹169.44 | 83,149 |
| 2026-08-06 | ₹173.00 | ₹174.70 | ₹170.01 | ₹171.43 | 61,225 |
| 2026-08-05 | ₹176.49 | ₹177.79 | ₹172.15 | ₹173.12 | 56,790 |
| 2026-08-04 | ₹172.20 | ₹178.50 | ₹172.20 | ₹176.49 | 126,857 |
| 2026-08-03 | ₹171.60 | ₹175.00 | ₹171.60 | ₹173.30 | 84,594 |
| 2026-07-31 | ₹170.52 | ₹175.99 | ₹170.00 | ₹171.60 | 138,978 |
| 2026-07-30 | ₹172.90 | ₹174.04 | ₹170.50 | ₹170.99 | 111,224 |
| 2026-07-29 | ₹174.50 | ₹175.78 | ₹172.10 | ₹173.33 | 95,636 |
| 2026-07-28 | ₹175.47 | ₹176.87 | ₹172.15 | ₹172.99 | 89,531 |
| 2026-07-27 | ₹177.00 | ₹179.49 | ₹174.20 | ₹175.47 | 117,789 |
| 2026-07-24 | ₹176.20 | ₹177.25 | ₹172.98 | ₹176.02 | 114,048 |
| 2026-07-23 | ₹178.71 | ₹182.15 | ₹175.79 | ₹176.97 | 366,548 |
| 2026-07-22 | ₹183.58 | ₹186.95 | ₹176.85 | ₹178.98 | 875,437 |
| 2026-07-21 | ₹193.99 | ₹193.99 | ₹180.01 | ₹181.84 | 2,185,884 |
| 2026-07-20 | ₹232.90 | ₹240.90 | ₹187.35 | ₹192.77 | 16,439,333 |
| 2026-07-17 | ₹190.60 | ₹227.40 | ₹188.94 | ₹220.60 | 27,832,498 |
| 2026-07-16 | ₹189.92 | ₹196.70 | ₹189.10 | ₹190.59 | 109,376 |
| 2026-07-15 | ₹184.39 | ₹192.00 | ₹183.21 | ₹190.53 | 117,826 |
| 2026-07-14 | ₹187.35 | ₹187.35 | ₹182.70 | ₹183.39 | 47,104 |
| 2026-07-13 | ₹185.20 | ₹190.94 | ₹185.20 | ₹188.10 | 63,362 |
| 2026-07-10 | ₹191.29 | ₹195.43 | ₹187.17 | ₹188.36 | 197,903 |
| 2026-07-09 | ₹204.20 | ₹210.50 | ₹183.32 | ₹190.32 | 2,875,963 |
| 2026-07-08 | ₹212.03 | ₹212.72 | ₹202.00 | ₹203.06 | 99,481 |
| 2026-07-07 | ₹213.64 | ₹216.39 | ₹211.31 | ₹212.03 | 74,138 |
| 2026-07-06 | ₹214.57 | ₹218.00 | ₹209.28 | ₹213.82 | 106,466 |
| 2026-07-03 | ₹201.79 | ₹218.00 | ₹201.02 | ₹212.87 | 398,168 |
| 2026-07-02 | ₹201.00 | ₹203.28 | ₹199.00 | ₹201.79 | 33,513 |
| 2026-07-01 | ₹194.52 | ₹202.72 | ₹194.52 | ₹200.88 | 83,900 |
| 2026-06-30 | ₹194.58 | ₹200.51 | ₹194.36 | ₹195.49 | 70,418 |
| 2026-06-29 | ₹193.90 | ₹195.78 | ₹190.64 | ₹194.74 | 96,364 |
| 2026-06-25 | ₹204.99 | ₹210.00 | ₹189.00 | ₹193.48 | 2,130,776 |
| 2026-06-24 | ₹200.19 | ₹205.73 | ₹200.00 | ₹204.14 | 94,570 |
| 2026-06-23 | ₹196.80 | ₹207.90 | ₹195.49 | ₹201.85 | 259,435 |
| 2026-06-22 | ₹192.20 | ₹197.70 | ₹190.63 | ₹195.24 | 97,005 |
| 2026-06-19 | ₹185.72 | ₹192.66 | ₹184.61 | ₹191.09 | 176,171 |
| 2026-06-18 | ₹179.80 | ₹190.99 | ₹179.10 | ₹185.72 | 952,705 |
| 2026-06-17 | ₹176.54 | ₹181.06 | ₹175.41 | ₹178.63 | 62,082 |
| 2026-06-16 | ₹175.68 | ₹177.69 | ₹174.22 | ₹176.83 | 68,539 |
| 2026-06-15 | ₹179.00 | ₹185.55 | ₹174.15 | ₹175.71 | 581,197 |
| 2026-06-12 | ₹165.80 | ₹176.00 | ₹165.80 | ₹174.73 | 52,792 |
| 2026-06-11 | ₹164.99 | ₹166.65 | ₹160.20 | ₹164.43 | 32,326 |
| 2026-06-10 | ₹171.41 | ₹172.00 | ₹163.52 | ₹164.99 | 52,749 |
| 2026-06-09 | ₹171.25 | ₹174.86 | ₹169.00 | ₹171.41 | 139,226 |
| 2026-06-08 | ₹178.91 | ₹179.00 | ₹169.01 | ₹169.93 | 265,744 |
| 2026-06-05 | ₹190.45 | ₹190.45 | ₹179.35 | ₹180.66 | 86,736 |
| 2026-06-04 | ₹190.51 | ₹191.95 | ₹186.00 | ₹188.13 | 64,271 |
| 2026-06-03 | ₹189.95 | ₹194.45 | ₹185.00 | ₹192.42 | 167,876 |
| 2026-06-02 | ₹179.80 | ₹217.05 | ₹177.60 | ₹189.39 | 648,659 |
| 2026-06-01 | ₹192.73 | ₹194.99 | ₹178.62 | ₹180.88 | 142,208 |
| 2026-05-29 | ₹196.79 | ₹199.00 | ₹191.25 | ₹194.24 | 188,239 |
| 2026-05-27 | ₹184.01 | ₹194.95 | ₹182.50 | ₹193.88 | 562,664 |
| 2026-05-26 | ₹177.00 | ₹190.44 | ₹175.51 | ₹184.99 | 2,153,959 |
| 2026-05-25 | ₹168.45 | ₹175.93 | ₹167.20 | ₹174.50 | 176,826 |
| 2026-05-22 | ₹167.01 | ₹170.78 | ₹164.94 | ₹165.85 | 109,833 |
| 2026-05-21 | ₹166.41 | ₹169.70 | ₹165.00 | ₹165.47 | 104,777 |
| 2026-05-20 | ₹163.01 | ₹166.53 | ₹162.50 | ₹164.71 | 178,788 |
| 2026-05-19 | ₹174.20 | ₹186.00 | ₹164.20 | ₹165.42 | 1,683,897 |
| 2026-05-18 | ₹158.00 | ₹192.50 | ₹158.00 | ₹172.82 | 2,234,761 |
| 2026-05-15 | ₹162.10 | ₹181.50 | ₹160.00 | ₹163.17 | 1,261,018 |
| 2026-05-14 | ₹164.90 | ₹171.75 | ₹159.22 | ₹162.00 | 670,406 |
| 2026-05-13 | ₹166.19 | ₹166.20 | ₹161.49 | ₹163.49 | 70,133 |
| 2026-05-12 | ₹170.78 | ₹171.95 | ₹162.40 | ₹163.75 | 101,176 |
| 2026-05-11 | ₹173.70 | ₹174.89 | ₹169.40 | ₹170.78 | 108,618 |
| 2026-05-08 | ₹183.98 | ₹185.82 | ₹174.80 | ₹176.31 | 117,827 |
| 2026-05-07 | ₹163.20 | ₹188.76 | ₹162.12 | ₹183.07 | 803,025 |
| 2026-05-06 | ₹157.60 | ₹164.00 | ₹154.00 | ₹160.60 | 175,380 |
| 2026-05-05 | ₹157.60 | ₹158.87 | ₹154.69 | ₹156.40 | 74,473 |
| 2026-05-04 | ₹157.70 | ₹160.00 | ₹153.15 | ₹157.65 | 91,799 |
| 2026-04-30 | ₹158.00 | ₹160.55 | ₹153.51 | ₹156.16 | 90,201 |
| 2026-04-29 | ₹161.37 | ₹170.00 | ₹157.00 | ₹157.94 | 178,427 |
| 2026-04-28 | ₹157.26 | ₹161.00 | ₹154.20 | ₹158.99 | 86,438 |
| 2026-04-27 | ₹150.11 | ₹157.00 | ₹149.64 | ₹155.70 | 121,909 |
| 2026-04-24 | ₹154.00 | ₹154.76 | ₹148.18 | ₹149.31 | 50,292 |
| 2026-04-23 | ₹153.32 | ₹156.59 | ₹151.01 | ₹153.10 | 96,440 |
| 2026-04-22 | ₹152.30 | ₹155.80 | ₹151.50 | ₹153.32 | 112,680 |
| 2026-04-21 | ₹151.00 | ₹154.95 | ₹151.00 | ₹153.64 | 96,682 |
| 2026-04-20 | ₹153.36 | ₹156.60 | ₹149.73 | ₹153.12 | 87,989 |
| 2026-04-17 | ₹155.07 | ₹157.00 | ₹152.50 | ₹153.36 | 95,819 |
| 2026-04-16 | ₹164.00 | ₹164.00 | ₹150.42 | ₹155.07 | 173,925 |
| 2026-04-15 | ₹153.14 | ₹157.42 | ₹149.90 | ₹153.64 | 143,555 |
| 2026-04-13 | ₹140.00 | ₹149.01 | ₹133.36 | ₹147.39 | 260,209 |
| 2026-04-10 | ₹141.01 | ₹143.79 | ₹139.26 | ₹140.93 | 165,496 |
| 2026-04-09 | ₹139.10 | ₹142.75 | ₹134.35 | ₹138.80 | 379,849 |
| 2026-04-08 | ₹137.00 | ₹141.09 | ₹135.80 | ₹139.25 | 194,141 |
| 2026-04-07 | ₹132.30 | ₹135.00 | ₹130.05 | ₹132.84 | 183,841 |
| 2026-04-06 | ₹129.95 | ₹133.38 | ₹125.45 | ₹132.29 | 216,972 |
| 2026-04-02 | ₹126.27 | ₹133.50 | ₹117.25 | ₹129.82 | 508,369 |
| 2026-04-01 | ₹130.00 | ₹140.50 | ₹128.00 | ₹129.59 | 390,340 |
| 2026-03-30 | ₹134.00 | ₹134.00 | ₹125.10 | ₹127.01 | 257,273 |
| 2026-03-27 | ₹142.00 | ₹143.19 | ₹132.60 | ₹134.28 | 273,167 |
| 2026-03-25 | ₹141.52 | ₹151.00 | ₹141.35 | ₹142.33 | 207,511 |
| 2026-03-24 | ₹142.22 | ₹155.00 | ₹139.94 | ₹141.52 | 303,931 |
| 2026-03-23 | ₹149.46 | ₹150.80 | ₹138.92 | ₹140.12 | 365,940 |
| 2026-03-20 | ₹153.53 | ₹156.28 | ₹150.70 | ₹152.12 | 154,087 |
| 2026-03-19 | ₹156.00 | ₹158.17 | ₹151.06 | ₹152.41 | 217,688 |
| 2026-03-18 | ₹158.61 | ₹162.94 | ₹157.32 | ₹158.47 | 271,615 |
| 2026-03-17 | ₹158.41 | ₹162.55 | ₹156.00 | ₹157.66 | 318,350 |
| 2026-03-16 | ₹161.39 | ₹161.98 | ₹157.24 | ₹158.94 | 192,683 |
| 2026-03-13 | ₹164.28 | ₹165.60 | ₹160.00 | ₹160.92 | 118,393 |
| 2026-03-12 | ₹166.05 | ₹166.99 | ₹162.24 | ₹164.12 | 146,232 |
| 2026-03-11 | ₹166.49 | ₹173.95 | ₹163.35 | ₹165.48 | 134,896 |
| 2026-03-10 | ₹165.29 | ₹169.19 | ₹165.29 | ₹166.49 | 160,032 |
| 2026-03-09 | ₹168.51 | ₹168.93 | ₹163.66 | ₹164.87 | 133,054 |
| 2026-03-06 | ₹170.64 | ₹171.72 | ₹166.00 | ₹168.34 | 836,752 |
| 2026-03-05 | ₹172.45 | ₹173.65 | ₹167.14 | ₹170.40 | 147,787 |
| 2026-03-04 | ₹169.00 | ₹174.99 | ₹165.55 | ₹170.41 | 119,056 |
| 2026-03-02 | ₹172.00 | ₹173.08 | ₹169.00 | ₹169.94 | 133,535 |
| 2026-02-27 | ₹173.39 | ₹177.15 | ₹172.53 | ₹174.53 | 122,276 |
| 2026-02-26 | ₹178.90 | ₹179.47 | ₹175.10 | ₹176.47 | 136,714 |
| 2026-02-25 | ₹178.06 | ₹180.88 | ₹172.33 | ₹177.92 | 195,204 |
| 2026-02-24 | ₹180.00 | ₹180.97 | ₹176.53 | ₹177.62 | 132,747 |
| 2026-02-23 | ₹183.47 | ₹187.50 | ₹180.15 | ₹180.83 | 128,366 |
| 2026-02-20 | ₹185.30 | ₹189.90 | ₹181.10 | ₹182.37 | 190,745 |
| 2026-02-19 | ₹188.87 | ₹189.73 | ₹182.15 | ₹183.56 | 130,162 |
| 2026-02-18 | ₹190.96 | ₹200.77 | ₹187.11 | ₹188.22 | 211,474 |
| 2026-02-17 | ₹188.50 | ₹196.50 | ₹188.50 | ₹191.74 | 208,000 |
| 2026-02-16 | ₹186.40 | ₹195.00 | ₹183.35 | ₹190.01 | 174,341 |
| 2026-02-13 | ₹190.00 | ₹195.92 | ₹186.55 | ₹189.24 | 137,461 |
| 2026-02-12 | ₹188.95 | ₹196.00 | ₹188.44 | ₹192.30 | 223,735 |
| 2026-02-11 | ₹193.00 | ₹199.00 | ₹188.10 | ₹189.37 | 183,103 |
| 2026-02-10 | ₹190.60 | ₹195.49 | ₹189.01 | ₹193.68 | 152,927 |
| 2026-02-09 | ₹188.14 | ₹196.50 | ₹188.14 | ₹189.86 | 140,131 |
| 2026-02-06 | ₹189.10 | ₹191.60 | ₹187.07 | ₹189.86 | 124,239 |
| 2026-02-05 | ₹193.00 | ₹193.65 | ₹187.01 | ₹189.10 | 146,380 |
| 2026-02-04 | ₹192.50 | ₹202.23 | ₹187.01 | ₹195.60 | 236,081 |
| 2026-02-03 | ₹176.09 | ₹199.68 | ₹176.09 | ₹196.67 | 763,896 |
| 2026-02-02 | ₹165.77 | ₹168.61 | ₹161.70 | ₹166.40 | 140,892 |
| 2026-02-01 | ₹169.50 | ₹175.19 | ₹165.60 | ₹166.73 | 20,380 |
| 2026-01-30 | ₹167.80 | ₹169.76 | ₹165.61 | ₹167.75 | 17,778 |
| 2026-01-29 | ₹170.00 | ₹172.95 | ₹167.10 | ₹168.19 | 140,380 |
| 2026-01-28 | ₹165.29 | ₹173.10 | ₹164.99 | ₹171.48 | 718,253 |
| 2026-01-27 | ₹164.97 | ₹169.00 | ₹161.00 | ₹166.12 | 1,225,403 |
| 2026-01-23 | ₹171.33 | ₹172.50 | ₹162.17 | ₹163.68 | 891,380 |
| 2026-01-22 | ₹172.84 | ₹174.09 | ₹168.75 | ₹171.33 | 32,729 |
| 2026-01-21 | ₹180.00 | ₹180.00 | ₹169.60 | ₹171.30 | 117,167 |
| 2026-01-20 | ₹184.00 | ₹186.49 | ₹178.01 | ₹180.11 | 787,889 |
| 2026-01-19 | ₹185.50 | ₹188.00 | ₹180.47 | ₹184.73 | 35,795 |
| 2026-01-16 | ₹184.09 | ₹185.52 | ₹182.70 | ₹184.42 | 7,340 |
| 2026-01-14 | ₹186.79 | ₹186.79 | ₹182.42 | ₹184.09 | 18,254 |
| 2026-01-13 | ₹185.00 | ₹189.18 | ₹182.47 | ₹187.79 | 41,116 |
| 2026-01-12 | ₹189.95 | ₹189.95 | ₹180.25 | ₹184.94 | 130,501 |
| 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 - Sep 2026)
RESPONIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.20%
₹199.48 → ₹159.18
Year to Date
Price Volatility
10.65%
Low Volatility
Year to Date
Average Daily Volume
855,081
Year to Date Average
NSE Exchange
Responsive Industries Share Price History – Frequently Asked Questions
Common questions about RESPONIND historical data and records. Analyse RESPONIND shareholding pattern to track promoter, FII and institutional holdings.
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 40,184,929 shares traded on September 04, 2026 on the NSE exchange, with share price at ₹154.9.