TrendNiti
NSE · EQ · RESPONIND
Responsive Industries Limited
Consumer Durables
Close · 2026-11-04
Market dataset: 2026-11-04. Each stock and index shows its own quote date.
- Market cap (₹ cr)
- 3,725.05
- 52-week high
- ₹240.90
- 52-week low
- ₹117.25
- Volume (shares)
- 2,23,882
- 50 DMA
- ₹154.31
- 200 DMA
- —
PRICE & VOLUME
Price history
DMA = simple daily moving average; EMA = exponential moving average. Disabled averages need more history (20, 50, or 200 sessions). Controls affect this chart only.
Closing prices and averages are unadjusted; corporate actions can cause price jumps. Volume is in shares. Time ranges use trading sessions and available local history.
RELATIVE PERFORMANCE
Stock vs Nifty 50
2026-08-05 → 2026-11-04 · Stock -19.29% · Nifty 50 -2.70%
Both start at 100 on the first shared date in the selected range. Uses matching dates only, split/bonus-adjusted stock closes, and the Nifty 50 price index; dividends excluded.
Volume & trading activity
Quote date: 2026-11-04- Volume (shares)
- 2,23,882
- Prior 20-session average
- 6,12,820
- Volume / prior average
- 0.37×
- Turnover (₹ cr)
- 3.17
- Delivery
- 42.65%
View recent daily price & volume data
| Date | Open | High | Low | Close | Volume (shares) |
|---|---|---|---|---|---|
| 2026-11-04 | ₹141.00 | ₹145.29 | ₹139.05 | ₹139.72 | 2,23,882 |
| 2026-11-03 | ₹146.60 | ₹149.00 | ₹138.05 | ₹140.57 | 7,05,638 |
| 2026-11-02 | ₹146.00 | ₹151.58 | ₹144.00 | ₹145.00 | 2,10,118 |
| 2026-10-30 | ₹147.40 | ₹152.50 | ₹144.01 | ₹144.95 | 2,34,487 |
| 2026-10-29 | ₹146.91 | ₹152.99 | ₹146.85 | ₹148.21 | 1,06,737 |
| 2026-10-28 | ₹148.00 | ₹150.00 | ₹143.77 | ₹148.40 | 87,243 |
| 2026-10-27 | ₹146.31 | ₹150.25 | ₹144.41 | ₹147.62 | 1,60,442 |
| 2026-10-26 | ₹139.40 | ₹148.47 | ₹136.73 | ₹146.31 | 2,94,638 |
| 2026-10-23 | ₹147.00 | ₹147.00 | ₹139.36 | ₹141.32 | 2,30,508 |
| 2026-10-22 | ₹147.97 | ₹151.92 | ₹143.10 | ₹144.73 | 11,50,897 |
Price & activity
- Open
- ₹141.00
- Day high
- ₹145.29
- Day low
- ₹139.05
- Previous close
- ₹140.57
- Volume
- 2,23,882
- Turnover (₹ cr)
- 3.17
- 1 week return
- -5.85%
- 1 month return
- -11.66%
- 3 month return
- -20.83%
- Delivery
- 42.65%
- 20-session EMA
- ₹148.08
- 50-session SMA
- ₹154.31
Returns use split/bonus-adjusted prices. Moving averages use available daily closes; — means insufficient data.
Company reference
- ISIN
- INE688D01026
- Listed
- 2010-10-29
- Face value
- ₹1.00
- Market cap (₹ cr)
- 3,725.05
Reference data may have a different update date from prices.
Corporate actions
Latest stored announcements, not a complete event calendar. Confirm dates with the exchange or company.
No corporate actions in the available records.