Price Data Selection & Download
Responsive Industries Share Price All Time Records & Statistics (Oct 2010 - May 2026)
3831 daily OHLCV records on NSE from Oct. 2010 to May 2026. For live price, key ratios and fundamentals, see Responsive Industries share price chart.
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
5,850,496
December 31, 2021 • ₹170.10
NSE Exchange
Share Price History Data (Oct 2010 - May 2026)
RESPONIND daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
RESPONIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.63%
₹199.48 → ₹194.24
Year to Date
Price Volatility
10.84%
Low Volatility
Year to Date
Average Daily Volume
286,147
Year to Date Average
NSE Exchange
Responsive Industries Share Price History – Frequently Asked Questions
Common questions about RESPONIND historical data and records. Explore Responsive Industries intrinsic price to estimate fundamental worth using multiple valuation models.
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.